U.S. Bancorp (USB)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:42.50
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USB240419C00042500 | 2024-04-18 3:07PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 3,895 | 48.44% |
| USB240517C00042500 | 2024-04-18 3:51PM EDT | 2024-05-17 | 0.29 | 0.26 | 0.28 | -0.08 | -21.62% | 14 | 1,508 | 26.95% |
| USB240621C00042500 | 2024-04-18 3:11PM EDT | 2024-06-21 | 0.78 | 0.75 | 0.78 | -0.14 | -15.22% | 167 | 3,681 | 28.13% |
| USB240719C00042500 | 2024-04-18 2:35PM EDT | 2024-07-19 | 1.09 | 1.07 | 1.10 | -0.14 | -11.38% | 51 | 1,028 | 28.10% |
| USB240920C00042500 | 2024-04-17 1:01PM EDT | 2024-09-20 | 1.90 | 1.84 | 1.90 | 0.00 | - | 124 | 778 | 30.01% |
| USB241018C00042500 | 2024-04-17 10:25AM EDT | 2024-10-18 | 2.13 | 2.08 | 2.14 | 0.00 | - | 2 | 142 | 29.85% |
| USB241115C00042500 | 2024-04-17 12:20PM EDT | 2024-11-15 | 2.37 | 2.37 | 2.44 | 0.00 | - | 22 | 159 | 30.37% |
| USB241220C00042500 | 2024-04-18 2:35PM EDT | 2024-12-20 | 2.72 | 2.69 | 2.77 | -0.02 | -0.73% | 15 | 387 | 30.74% |
| USB250117C00042500 | 2024-04-18 2:30PM EDT | 2025-01-17 | 2.93 | 2.89 | 2.96 | +0.14 | +5.02% | 393 | 1,837 | 30.54% |
| USB250620C00042500 | 2024-04-18 12:52PM EDT | 2025-06-20 | 4.00 | 3.45 | 3.95 | -2.05 | -33.88% | 34 | 73 | 30.29% |
| USB260116C00042500 | 2024-04-17 3:34PM EDT | 2026-01-16 | 5.02 | 3.75 | 5.00 | 0.00 | - | 3 | 87 | 29.85% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USB240419P00042500 | 2024-04-18 2:08PM EDT | 2024-04-19 | 2.98 | 2.93 | 4.10 | +0.11 | +3.83% | 10 | 4,483 | 125.78% |
| USB240517P00042500 | 2024-04-18 3:55PM EDT | 2024-05-17 | 3.26 | 3.15 | 3.25 | +0.15 | +4.82% | 3 | 2,170 | 23.68% |
| USB240621P00042500 | 2024-04-18 11:11AM EDT | 2024-06-21 | 3.12 | 3.45 | 3.55 | -0.63 | -16.80% | 16 | 4,592 | 22.75% |
| USB240719P00042500 | 2024-04-17 1:59PM EDT | 2024-07-19 | 4.13 | 3.90 | 4.15 | 0.00 | - | 355 | 539 | 27.98% |
| USB240920P00042500 | 2024-04-17 1:53PM EDT | 2024-09-20 | 4.60 | 4.50 | 5.25 | 0.00 | - | 21 | 1,396 | 32.94% |
| USB241018P00042500 | 2024-04-16 12:48PM EDT | 2024-10-18 | 4.40 | 4.90 | 5.00 | 0.00 | - | 1 | 219 | 28.02% |
| USB241115P00042500 | 2024-03-28 9:32AM EDT | 2024-11-15 | 3.10 | 5.10 | 5.85 | 0.00 | - | 1 | 35 | 33.36% |
| USB241220P00042500 | 2024-04-15 2:49PM EDT | 2024-12-20 | 4.70 | 5.30 | 5.45 | 0.00 | - | 5 | 275 | 27.76% |
| USB250117P00042500 | 2024-04-17 1:18PM EDT | 2025-01-17 | 5.80 | 5.60 | 5.75 | 0.00 | - | 5 | 2,785 | 28.55% |
| USB250620P00042500 | 2024-04-18 12:12PM EDT | 2025-06-20 | 6.15 | 6.30 | 6.50 | +0.55 | +9.82% | 7 | 20 | 27.31% |
| USB260116P00042500 | 2024-04-18 11:13AM EDT | 2026-01-16 | 7.15 | 7.25 | 7.50 | -0.45 | -5.92% | 1 | 210 | 27.20% |
© 2024 Yahoo. All rights reserved.