U.S. Bancorp (USB)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:40.00
Callsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USB230203C00040000 | 2023-01-03 10:29AM EST | 2023-02-03 | 4.89 | 8.70 | 9.00 | 0.00 | - | - | 2 | 91.99% |
| USB230217C00040000 | 2023-01-20 3:00PM EST | 2023-02-17 | 6.40 | 8.90 | 9.10 | 0.00 | - | 23 | 76 | 53.13% |
| USB230317C00040000 | 2023-01-24 3:02PM EST | 2023-03-17 | 7.40 | 9.10 | 9.40 | 0.00 | - | 2 | 484 | 49.32% |
| USB230616C00040000 | 2023-01-20 3:31PM EST | 2023-06-16 | 7.51 | 9.50 | 9.70 | 0.00 | - | 1 | 667 | 33.84% |
| USB240119C00040000 | 2023-01-26 12:30PM EST | 2024-01-19 | 10.45 | 10.40 | 10.70 | 0.00 | - | 5 | 2,128 | 29.21% |
| USB250117C00040000 | 2023-01-26 2:21PM EST | 2025-01-17 | 11.36 | 11.50 | 11.90 | 0.00 | - | 30 | 118 | 26.45% |
Putsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USB230203P00040000 | 2023-01-06 3:57PM EST | 2023-02-03 | 0.15 | 0.00 | 2.10 | 0.00 | - | 12 | 20 | 164.65% |
| USB230210P00040000 | 2023-01-23 2:03PM EST | 2023-02-10 | 0.04 | 0.00 | 1.80 | 0.00 | - | 5 | 23 | 109.86% |
| USB230217P00040000 | 2023-01-25 1:45PM EST | 2023-02-17 | 0.05 | 0.00 | 0.15 | 0.00 | - | 37 | 365 | 53.91% |
| USB230224P00040000 | 2023-01-19 12:21PM EST | 2023-02-24 | 0.25 | 0.00 | 2.15 | 0.00 | - | - | 1 | 83.06% |
| USB230317P00040000 | 2023-01-27 1:27PM EST | 2023-03-17 | 0.16 | 0.10 | 0.20 | +0.01 | +6.67% | 2 | 374 | 37.70% |
| USB230421P00040000 | 2023-01-27 10:24AM EST | 2023-04-21 | 0.30 | 0.25 | 0.35 | +0.01 | +3.45% | 1 | 20 | 33.20% |
| USB230616P00040000 | 2023-01-27 12:37PM EST | 2023-06-16 | 0.55 | 0.50 | 0.60 | +0.05 | +10.00% | 12 | 257 | 30.20% |
| USB230915P00040000 | 2023-01-27 2:07PM EST | 2023-09-15 | 0.95 | 0.90 | 1.00 | +0.05 | +5.56% | 1 | 35 | 28.13% |
| USB240119P00040000 | 2023-01-26 12:52PM EST | 2024-01-19 | 1.50 | 1.50 | 1.60 | 0.00 | - | 1 | 627 | 27.44% |
| USB250117P00040000 | 2023-01-26 11:35AM EST | 2025-01-17 | 2.92 | 2.70 | 3.00 | 0.00 | - | 1 | 32 | 26.31% |
© 2023 Yahoo. All rights reserved.
