U.S. Bancorp (USB)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:50.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USB240419C00050000 | 2024-04-18 9:53AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 1,103 | 168.75% |
| USB240426C00050000 | 2024-04-02 11:13AM EDT | 2024-04-26 | 0.09 | 0.00 | 0.55 | 0.00 | - | 1 | 4 | 114.45% |
| USB240503C00050000 | 2024-04-09 12:52PM EDT | 2024-05-03 | 0.11 | 0.00 | 0.75 | 0.00 | - | 1 | 14 | 90.43% |
| USB240510C00050000 | 2024-04-10 3:47PM EDT | 2024-05-10 | 0.07 | 0.00 | 0.75 | 0.00 | - | - | 12 | 74.71% |
| USB240517C00050000 | 2024-04-16 3:46PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.35 | 0.00 | - | 5 | 1,884 | 54.10% |
| USB240621C00050000 | 2024-04-18 12:16PM EDT | 2024-06-21 | 0.06 | 0.04 | 0.06 | 0.00 | - | 14 | 3,271 | 29.69% |
| USB240719C00050000 | 2024-04-18 10:46AM EDT | 2024-07-19 | 0.14 | 0.11 | 0.14 | -0.16 | -53.33% | 5 | 859 | 29.00% |
| USB240920C00050000 | 2024-04-18 1:46PM EDT | 2024-09-20 | 0.41 | 0.37 | 0.40 | +0.04 | +10.81% | 15 | 2,005 | 28.64% |
| USB241018C00050000 | 2024-04-17 12:33PM EDT | 2024-10-18 | 0.51 | 0.50 | 0.53 | 0.00 | - | 5 | 183 | 28.57% |
| USB241115C00050000 | 2024-04-18 12:34PM EDT | 2024-11-15 | 0.73 | 0.65 | 0.70 | +0.07 | +10.61% | 200 | 264 | 28.98% |
| USB241220C00050000 | 2024-04-18 3:23PM EDT | 2024-12-20 | 0.89 | 0.84 | 0.89 | -0.47 | -34.56% | 10 | 213 | 29.08% |
| USB250117C00050000 | 2024-04-17 1:00PM EDT | 2025-01-17 | 1.03 | 1.00 | 1.03 | 0.00 | - | 106 | 3,005 | 29.03% |
| USB250620C00050000 | 2024-04-17 12:12PM EDT | 2025-06-20 | 1.91 | 1.52 | 1.79 | +0.16 | +9.14% | 10 | 111 | 28.93% |
| USB260116C00050000 | 2024-04-17 2:41PM EDT | 2026-01-16 | 2.75 | 2.54 | 2.73 | 0.00 | - | 17 | 507 | 28.85% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USB240419P00050000 | 2024-04-09 3:19PM EDT | 2024-04-19 | 6.20 | 8.65 | 12.25 | 0.00 | - | 100 | 0 | 583.98% |
| USB240517P00050000 | 2024-04-17 1:57PM EDT | 2024-05-17 | 10.35 | 10.35 | 10.75 | 0.00 | - | 65 | 0 | 55.18% |
| USB240621P00050000 | 2024-04-17 2:59PM EDT | 2024-06-21 | 10.25 | 10.20 | 11.65 | 0.00 | - | 220 | 0 | 61.33% |
| USB240719P00050000 | 2024-04-01 3:41PM EDT | 2024-07-19 | 6.75 | 9.95 | 10.70 | 0.00 | - | 129 | 242 | 29.05% |
| USB240920P00050000 | 2024-04-12 11:04AM EDT | 2024-09-20 | 8.90 | 9.65 | 11.55 | 0.00 | - | 1 | 176 | 38.06% |
| USB241018P00050000 | 2024-01-19 3:32PM EDT | 2024-10-18 | 9.35 | 9.40 | 11.30 | 0.00 | - | 1 | 2 | 31.71% |
| USB241115P00050000 | 2024-03-12 9:49AM EDT | 2024-11-15 | 8.45 | 9.30 | 9.40 | 0.00 | - | 1 | 223 | 0.00% |
| USB241220P00050000 | 2024-02-16 11:51AM EDT | 2024-12-20 | 10.00 | 9.20 | 11.15 | 0.00 | - | 2 | 72 | 25.46% |
| USB250117P00050000 | 2024-04-08 9:34AM EDT | 2025-01-17 | 8.31 | 10.30 | 12.50 | 0.00 | - | 1 | 607 | 37.50% |
| USB250620P00050000 | 2024-04-10 9:43AM EDT | 2025-06-20 | 9.55 | 9.35 | 11.70 | 0.00 | - | 8 | 9 | 24.15% |
| USB260116P00050000 | 2024-03-28 3:39PM EDT | 2026-01-16 | 9.10 | 10.40 | 14.45 | 0.00 | - | 2 | 12 | 34.83% |
© 2024 Yahoo. All rights reserved.