U.S. Bancorp (USB)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:35.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USB240419C00035000 | 2024-04-05 2:09PM EDT | 2024-04-19 | 8.25 | 0.00 | 0.00 | 0.00 | - | 3 | 17 | 0.00% |
| USB240426C00035000 | 2024-03-22 2:54PM EDT | 2024-04-26 | 8.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| USB240503C00035000 | 2024-04-11 1:08PM EDT | 2024-05-03 | 7.05 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| USB240517C00035000 | 2024-04-15 3:23PM EDT | 2024-05-17 | 6.55 | 0.00 | 0.00 | 0.00 | - | 8 | 12 | 0.00% |
| USB240621C00035000 | 2024-04-17 9:55AM EDT | 2024-06-21 | 5.33 | 0.00 | 0.00 | 0.00 | - | 1 | 1,955 | 0.00% |
| USB240719C00035000 | 2024-04-16 2:57PM EDT | 2024-07-19 | 6.94 | 0.00 | 0.00 | 0.00 | - | 5 | 268 | 0.00% |
| USB240920C00035000 | 2024-04-17 3:59PM EDT | 2024-09-20 | 6.20 | 0.00 | 0.00 | 0.00 | - | 22 | 245 | 0.00% |
| USB241018C00035000 | 2024-04-17 2:01PM EDT | 2024-10-18 | 6.35 | 0.00 | 0.00 | 0.00 | - | 2 | 277 | 0.00% |
| USB241115C00035000 | 2024-04-17 10:13AM EDT | 2024-11-15 | 6.48 | 0.00 | 0.00 | 0.00 | - | 17 | 78 | 0.00% |
| USB241220C00035000 | 2024-04-10 10:03AM EDT | 2024-12-20 | 9.35 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 0.00% |
| USB250117C00035000 | 2024-04-17 11:25AM EDT | 2025-01-17 | 6.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1,996 | 0.00% |
| USB250620C00035000 | 2024-04-17 12:37PM EDT | 2025-06-20 | 7.48 | 0.00 | 0.00 | 0.00 | - | 3 | 14 | 0.00% |
| USB260116C00035000 | 2024-04-17 9:30AM EDT | 2026-01-16 | 9.10 | 0.00 | 0.00 | 0.00 | - | 13 | 226 | 0.00% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USB240419P00035000 | 2024-04-17 12:50PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 109 | 15,297 | 50.00% |
| USB240517P00035000 | 2024-04-17 3:41PM EDT | 2024-05-17 | 0.15 | 0.00 | 0.00 | 0.00 | - | 26 | 245 | 12.50% |
| USB240621P00035000 | 2024-04-17 1:59PM EDT | 2024-06-21 | 0.45 | 0.00 | 0.00 | 0.00 | - | 245 | 1,687 | 6.25% |
| USB240719P00035000 | 2024-04-17 12:53PM EDT | 2024-07-19 | 0.89 | 0.00 | 0.00 | 0.00 | - | 754 | 1,699 | 6.25% |
| USB240920P00035000 | 2024-04-17 2:05PM EDT | 2024-09-20 | 1.29 | 0.00 | 0.00 | 0.00 | - | 69 | 1,151 | 6.25% |
| USB241018P00035000 | 2024-04-17 2:47PM EDT | 2024-10-18 | 1.57 | 0.00 | 0.00 | 0.00 | - | 1 | 243 | 3.13% |
| USB241115P00035000 | 2024-04-15 3:19PM EDT | 2024-11-15 | 1.66 | 0.00 | 0.00 | 0.00 | - | 30 | 911 | 3.13% |
| USB241220P00035000 | 2024-04-17 11:07AM EDT | 2024-12-20 | 2.15 | 0.00 | 0.00 | 0.00 | - | 87 | 114 | 3.13% |
| USB250117P00035000 | 2024-04-17 12:59PM EDT | 2025-01-17 | 2.47 | 0.00 | 0.00 | 0.00 | - | 22 | 4,091 | 3.13% |
| USB250620P00035000 | 2024-04-17 3:17PM EDT | 2025-06-20 | 3.00 | 0.00 | 0.00 | 0.00 | - | 14 | 1,020 | 3.13% |
| USB260116P00035000 | 2024-04-17 3:40PM EDT | 2026-01-16 | 4.03 | 0.00 | 0.00 | 0.00 | - | 61 | 1,109 | 3.13% |
© 2024 Yahoo. All rights reserved.