U.S. Bancorp (USB)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:07AM EDT. Market open.
Strike:42.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USB240510C00042000 | 2024-05-06 3:32PM EDT | 2024-05-10 | 0.38 | 0.31 | 0.32 | +0.06 | +18.75% | 2 | 408 | 25.49% |
| USB240517C00042000 | 2024-05-07 9:49AM EDT | 2024-05-17 | 0.61 | 0.61 | 0.63 | -0.01 | -1.61% | 8 | 545 | 26.27% |
| USB240524C00042000 | 2024-05-06 9:53AM EDT | 2024-05-24 | 0.80 | 0.81 | 0.84 | 0.00 | - | 5 | 146 | 26.27% |
| USB240531C00042000 | 2024-05-06 3:24PM EDT | 2024-05-31 | 0.95 | 0.96 | 0.99 | 0.00 | - | 27 | 125 | 25.73% |
| USB240607C00042000 | 2024-05-06 12:12PM EDT | 2024-06-07 | 1.13 | 1.12 | 2.33 | 0.00 | - | 1 | 85 | 49.95% |
| USB240614C00042000 | 2024-05-06 3:24PM EDT | 2024-06-14 | 1.32 | 1.13 | 1.89 | 0.00 | - | 6 | 11 | 37.16% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USB240510P00042000 | 2024-05-06 3:36PM EDT | 2024-05-10 | 0.57 | 0.46 | 0.48 | 0.00 | - | 20 | 1,084 | 18.36% |
| USB240517P00042000 | 2024-05-06 9:55AM EDT | 2024-05-17 | 0.88 | 0.75 | 0.77 | 0.00 | - | 18 | 50 | 21.39% |
| USB240524P00042000 | 2024-05-06 1:37PM EDT | 2024-05-24 | 0.94 | 0.89 | 0.92 | 0.00 | - | 34 | 77 | 20.80% |
| USB240531P00042000 | 2024-04-15 12:08PM EDT | 2024-05-31 | 1.81 | 1.01 | 1.04 | 0.00 | - | - | 32 | 20.46% |
| USB240607P00042000 | 2024-05-01 2:44PM EDT | 2024-06-07 | 1.59 | 1.13 | 2.20 | 0.00 | - | - | 14 | 41.63% |
© 2024 Yahoo. All rights reserved.