U.S. Bancorp (USB)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:45PM EDT. Market open.
Strike:30.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USB240517C00030000 | 2024-04-11 11:41AM EDT | 2024-05-17 | 11.90 | 11.15 | 11.40 | 0.00 | - | 8 | 9 | 77.73% |
| USB240621C00030000 | 2024-04-23 10:50AM EDT | 2024-06-21 | 11.40 | 11.35 | 11.60 | +0.85 | +8.06% | 2 | 1,648 | 59.77% |
| USB240719C00030000 | 2024-04-23 11:28AM EDT | 2024-07-19 | 11.55 | 11.25 | 11.70 | +1.65 | +16.67% | 10 | 11 | 56.25% |
| USB240920C00030000 | 2024-04-11 10:01AM EDT | 2024-09-20 | 11.75 | 11.35 | 11.85 | 0.00 | - | 1 | 17 | 46.00% |
| USB241018C00030000 | 2024-04-17 9:58AM EDT | 2024-10-18 | 10.39 | 11.65 | 11.80 | 0.00 | - | 1 | 13 | 41.33% |
| USB241115C00030000 | 2024-03-01 2:23PM EDT | 2024-11-15 | 12.10 | 15.35 | 15.70 | 0.00 | - | 2 | 6 | 85.52% |
| USB241220C00030000 | 2024-02-27 4:51PM EDT | 2024-12-20 | 12.30 | 14.35 | 15.80 | 0.00 | - | 4 | 7 | 74.39% |
| USB250117C00030000 | 2024-04-19 2:58PM EDT | 2025-01-17 | 11.25 | 11.90 | 12.10 | 0.00 | - | 6 | 3,675 | 37.89% |
| USB250620C00030000 | 2024-03-22 10:53AM EDT | 2025-06-20 | 14.70 | 11.85 | 13.05 | 0.00 | - | 1 | 1 | 39.38% |
| USB260116C00030000 | 2024-04-23 12:39PM EDT | 2026-01-16 | 13.50 | 12.75 | 13.60 | +1.80 | +15.38% | 7 | 167 | 36.10% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USB240503P00030000 | 2024-04-17 11:04AM EDT | 2024-05-03 | 0.75 | 0.00 | 1.00 | 0.00 | - | - | 6 | 149.80% |
| USB240517P00030000 | 2024-04-19 10:07AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.50 | 0.00 | - | 5 | 2,044 | 83.01% |
| USB240621P00030000 | 2024-04-23 10:07AM EDT | 2024-06-21 | 0.07 | 0.06 | 0.08 | 0.00 | - | 30 | 2,789 | 42.38% |
| USB240719P00030000 | 2024-04-19 3:12PM EDT | 2024-07-19 | 0.21 | 0.14 | 0.16 | 0.00 | - | 10 | 50 | 40.04% |
| USB240920P00030000 | 2024-04-22 1:30PM EDT | 2024-09-20 | 0.32 | 0.30 | 0.33 | 0.00 | - | 20 | 123 | 36.13% |
| USB241018P00030000 | 2024-04-19 10:26AM EDT | 2024-10-18 | 0.57 | 0.45 | 0.48 | 0.00 | - | 5 | 56 | 36.72% |
| USB241115P00030000 | 2024-04-22 10:43AM EDT | 2024-11-15 | 0.67 | 0.58 | 0.62 | 0.00 | - | 306 | 355 | 36.82% |
| USB241220P00030000 | 2024-04-17 3:59PM EDT | 2024-12-20 | 0.93 | 0.59 | 0.74 | 0.00 | - | 3 | 39 | 36.01% |
| USB250117P00030000 | 2024-04-23 11:23AM EDT | 2025-01-17 | 0.89 | 0.82 | 0.92 | -0.14 | -13.59% | 1 | 11,088 | 36.67% |
| USB250620P00030000 | 2024-04-12 3:07PM EDT | 2025-06-20 | 1.60 | 1.30 | 1.41 | 0.00 | - | 5 | 6 | 34.30% |
| USB260116P00030000 | 2024-04-18 10:00AM EDT | 2026-01-16 | 2.51 | 2.05 | 2.20 | 0.00 | - | 1 | 316 | 33.95% |
© 2024 Yahoo. All rights reserved.