U.S. Bancorp (USB)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:27.50
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USB240621C00027500 | 2024-04-10 10:38AM EDT | 2024-06-21 | 15.80 | 12.00 | 14.80 | 0.00 | - | 1 | 10 | 105.18% |
| USB240920C00027500 | 2024-03-15 3:12PM EDT | 2024-09-20 | 15.08 | 13.75 | 16.15 | 0.00 | - | 1 | 2 | 69.02% |
| USB241018C00027500 | 2024-02-06 12:45PM EDT | 2024-10-18 | 13.15 | 15.25 | 16.45 | 0.00 | - | - | 1 | 77.15% |
| USB241115C00027500 | 2024-03-18 12:12PM EDT | 2024-11-15 | 14.85 | 11.10 | 14.35 | 0.00 | - | - | 1 | 49.07% |
| USB250117C00027500 | 2024-04-19 10:22AM EDT | 2025-01-17 | 13.10 | 12.95 | 14.40 | 0.00 | - | 2 | 1,141 | 43.75% |
| USB260116C00027500 | 2024-04-10 3:05PM EDT | 2026-01-16 | 15.90 | 13.60 | 15.80 | 0.00 | - | 88 | 120 | 40.59% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USB240517P00027500 | 2024-04-22 10:57AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 2,723 | 60.94% |
| USB240621P00027500 | 2024-04-23 3:24PM EDT | 2024-06-21 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 5 | 6,051 | 48.24% |
| USB240719P00027500 | 2024-04-23 11:51AM EDT | 2024-07-19 | 0.09 | 0.08 | 0.10 | -0.02 | -18.18% | 1 | 2 | 44.73% |
| USB240920P00027500 | 2024-04-22 1:30PM EDT | 2024-09-20 | 0.20 | 0.18 | 0.21 | 0.00 | - | 20 | 51 | 39.45% |
| USB241018P00027500 | 2024-04-18 9:45AM EDT | 2024-10-18 | 0.38 | 0.26 | 0.31 | 0.00 | - | 1 | 4 | 39.55% |
| USB241115P00027500 | 2024-04-02 10:49AM EDT | 2024-11-15 | 0.36 | 0.38 | 0.41 | 0.00 | - | 1 | 3 | 39.40% |
| USB241220P00027500 | 2024-04-17 9:45AM EDT | 2024-12-20 | 0.58 | 0.43 | 0.53 | 0.00 | - | 1 | 12 | 39.01% |
| USB250117P00027500 | 2024-04-23 2:32PM EDT | 2025-01-17 | 0.62 | 0.57 | 0.66 | -0.05 | -7.46% | 4 | 3,759 | 39.36% |
| USB250620P00027500 | 2024-04-01 3:58PM EDT | 2025-06-20 | 0.91 | 0.95 | 2.81 | 0.00 | - | 1 | 85 | 54.14% |
| USB260116P00027500 | 2024-04-18 9:32AM EDT | 2026-01-16 | 1.97 | 1.60 | 1.72 | 0.00 | - | 10 | 166 | 35.74% |
© 2024 Yahoo. All rights reserved.