U.S. Bancorp (USB)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:17PM EDT. Market open.
Strike:45.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USB240426C00045000 | 2024-04-24 2:18PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.69 | 0.00 | - | 5 | 863 | 129.69% |
| USB240503C00045000 | 2024-04-23 10:24AM EDT | 2024-05-03 | 0.02 | 0.01 | 0.03 | 0.00 | - | 4 | 203 | 33.20% |
| USB240510C00045000 | 2024-04-23 1:28PM EDT | 2024-05-10 | 0.05 | 0.03 | 0.06 | 0.00 | - | 21 | 146 | 28.52% |
| USB240517C00045000 | 2024-04-25 10:22AM EDT | 2024-05-17 | 0.07 | 0.08 | 0.09 | -0.08 | -53.33% | 52 | 8,082 | 26.07% |
| USB240524C00045000 | 2024-04-25 11:51AM EDT | 2024-05-24 | 0.14 | 0.13 | 0.15 | -0.07 | -33.33% | 2 | 85 | 25.98% |
| USB240531C00045000 | 2024-04-24 3:54PM EDT | 2024-05-31 | 0.32 | 0.18 | 0.21 | 0.00 | - | 4 | 62 | 25.68% |
| USB240621C00045000 | 2024-04-25 11:33AM EDT | 2024-06-21 | 0.45 | 0.44 | 0.46 | -0.15 | -25.00% | 10 | 7,824 | 26.71% |
| USB240719C00045000 | 2024-04-24 3:21PM EDT | 2024-07-19 | 0.94 | 0.75 | 0.77 | +0.02 | +2.17% | 2 | 2,108 | 27.10% |
| USB240920C00045000 | 2024-04-25 12:56PM EDT | 2024-09-20 | 1.48 | 1.46 | 1.50 | -0.18 | -10.84% | 1,764 | 1,440 | 28.69% |
| USB241018C00045000 | 2024-04-24 3:50PM EDT | 2024-10-18 | 2.00 | 1.74 | 1.77 | 0.00 | - | 14 | 183 | 28.89% |
| USB241115C00045000 | 2024-04-22 9:52AM EDT | 2024-11-15 | 2.02 | 2.07 | 2.11 | 0.00 | - | 3 | 968 | 29.80% |
| USB241220C00045000 | 2024-04-24 10:37AM EDT | 2024-12-20 | 2.60 | 2.36 | 2.40 | 0.00 | - | 1 | 296 | 29.83% |
| USB250117C00045000 | 2024-04-25 10:35AM EDT | 2025-01-17 | 2.50 | 2.54 | 2.61 | -0.32 | -11.35% | 4 | 3,078 | 29.79% |
| USB250620C00045000 | 2024-04-23 12:14PM EDT | 2025-06-20 | 3.69 | 3.45 | 3.60 | 0.00 | - | 14 | 189 | 29.48% |
| USB260116C00045000 | 2024-04-24 2:16PM EDT | 2026-01-16 | 4.84 | 4.50 | 4.65 | 0.00 | - | 3 | 288 | 29.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USB240426P00045000 | 2024-04-17 2:38PM EDT | 2024-04-26 | 5.40 | 4.00 | 4.20 | 0.00 | - | 39 | 23 | 89.45% |
| USB240503P00045000 | 2024-04-17 3:21PM EDT | 2024-05-03 | 5.33 | 3.95 | 4.20 | 0.00 | - | 6 | 28 | 42.19% |
| USB240517P00045000 | 2024-04-19 11:24AM EDT | 2024-05-17 | 5.05 | 4.05 | 4.20 | 0.00 | - | 3 | 307 | 26.47% |
| USB240524P00045000 | 2024-04-18 9:45AM EDT | 2024-05-24 | 5.75 | 4.00 | 4.25 | 0.00 | - | 5 | 6 | 25.78% |
| USB240621P00045000 | 2024-04-19 10:40AM EDT | 2024-06-21 | 4.35 | 4.25 | 4.35 | -0.95 | -17.92% | 1 | 1,961 | 21.53% |
| USB240719P00045000 | 2024-04-23 3:07PM EDT | 2024-07-19 | 4.75 | 4.75 | 4.90 | 0.00 | - | 4 | 107 | 27.52% |
| USB240920P00045000 | 2024-04-23 2:43PM EDT | 2024-09-20 | 5.10 | 5.15 | 5.30 | 0.00 | - | 1 | 588 | 25.44% |
| USB241018P00045000 | 2024-04-22 9:50AM EDT | 2024-10-18 | 6.00 | 5.55 | 5.70 | 0.00 | - | 5 | 90 | 27.25% |
| USB241115P00045000 | 2024-04-22 9:52AM EDT | 2024-11-15 | 6.25 | 5.80 | 5.95 | 0.00 | - | 1 | 138 | 27.53% |
| USB241220P00045000 | 2024-04-23 9:57AM EDT | 2024-12-20 | 5.85 | 5.95 | 6.10 | 0.00 | - | 5 | 405 | 26.65% |
| USB250117P00045000 | 2024-04-23 10:03AM EDT | 2025-01-17 | 6.15 | 6.25 | 6.35 | 0.00 | - | 101 | 9,774 | 27.10% |
| USB250620P00045000 | 2024-04-19 10:21AM EDT | 2025-06-20 | 7.65 | 6.90 | 7.10 | 0.00 | - | 5 | 31 | 26.01% |
| USB260116P00045000 | 2024-04-24 11:12AM EDT | 2026-01-16 | 7.74 | 7.90 | 8.15 | 0.00 | - | 280 | 374 | 26.21% |
© 2024 Yahoo. All rights reserved.