U.S. Bancorp (USB)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:37.50
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USB240517C00037500 | 2024-04-19 3:06PM EDT | 2024-05-17 | 3.10 | 3.30 | 5.30 | +0.84 | +37.17% | 1 | 249 | 59.52% |
| USB240621C00037500 | 2024-04-19 3:13PM EDT | 2024-06-21 | 3.80 | 3.85 | 5.05 | +0.45 | +13.43% | 8 | 1,003 | 52.32% |
| USB240719C00037500 | 2024-04-18 11:30AM EDT | 2024-07-19 | 4.04 | 4.25 | 4.40 | 0.00 | - | 1 | 338 | 34.42% |
| USB240920C00037500 | 2024-04-19 10:22AM EDT | 2024-09-20 | 4.65 | 3.35 | 5.20 | +0.22 | +4.97% | 42 | 190 | 35.03% |
| USB241018C00037500 | 2024-04-18 11:12AM EDT | 2024-10-18 | 4.90 | 5.20 | 6.70 | 0.00 | - | 1 | 183 | 46.58% |
| USB241115C00037500 | 2024-04-17 12:20PM EDT | 2024-11-15 | 4.70 | 5.50 | 7.00 | 0.00 | - | 4 | 86 | 46.01% |
| USB241220C00037500 | 2024-04-19 12:21PM EDT | 2024-12-20 | 5.55 | 5.75 | 7.00 | +0.25 | +4.72% | 4 | 59 | 42.59% |
| USB250117C00037500 | 2024-04-18 9:38AM EDT | 2025-01-17 | 5.70 | 5.10 | 6.55 | +0.50 | +9.62% | 1 | 1,572 | 36.87% |
| USB250620C00037500 | 2024-04-19 10:38AM EDT | 2025-06-20 | 6.45 | 6.80 | 8.00 | -3.70 | -36.45% | 1 | 25 | 38.44% |
| USB260116C00037500 | 2024-04-19 12:18PM EDT | 2026-01-16 | 7.40 | 7.55 | 9.85 | +1.29 | +21.11% | 12 | 63 | 40.86% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USB240517P00037500 | 2024-04-19 2:15PM EDT | 2024-05-17 | 0.34 | 0.26 | 0.30 | -0.13 | -27.66% | 59 | 2,338 | 29.35% |
| USB240621P00037500 | 2024-04-19 3:50PM EDT | 2024-06-21 | 0.78 | 0.70 | 0.74 | -0.12 | -13.33% | 1,232 | 2,975 | 28.71% |
| USB240719P00037500 | 2024-04-19 1:43PM EDT | 2024-07-19 | 1.32 | 1.21 | 1.26 | -0.20 | -13.16% | 15 | 1,773 | 31.71% |
| USB240920P00037500 | 2024-04-19 3:54PM EDT | 2024-09-20 | 1.84 | 1.75 | 1.82 | -0.20 | -9.80% | 1,700 | 569 | 30.49% |
| USB241018P00037500 | 2024-04-19 11:32AM EDT | 2024-10-18 | 2.29 | 2.13 | 2.26 | -0.18 | -7.29% | 90 | 539 | 32.35% |
| USB241115P00037500 | 2024-04-19 12:15PM EDT | 2024-11-15 | 2.56 | 2.39 | 2.49 | -0.28 | -9.86% | 7 | 60 | 32.18% |
| USB241220P00037500 | 2024-04-05 3:20PM EDT | 2024-12-20 | 2.08 | 2.59 | 2.70 | 0.00 | - | 419 | 451 | 31.54% |
| USB250117P00037500 | 2024-04-18 1:04PM EDT | 2025-01-17 | 3.00 | 2.93 | 2.99 | -0.14 | -4.46% | 6 | 2,004 | 32.14% |
| USB250620P00037500 | 2024-04-19 10:46AM EDT | 2025-06-20 | 3.70 | 1.32 | 6.00 | -0.18 | -4.64% | 65 | 340 | 44.35% |
| USB260116P00037500 | 2024-04-17 2:11PM EDT | 2026-01-16 | 4.85 | 4.65 | 4.80 | -0.12 | -2.41% | 40 | 1,890 | 30.24% |
© 2024 Yahoo. All rights reserved.