NYSE - Delayed Quote • USD
U.S. Bancorp (USB)
At close: May 17 at 4:00 PM EDT
After hours: May 17 at 7:59 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USB240524C00034000 | 4/15/2024 4:56 PM | 34 | 8.10 | 8.20 | 8.35 | 0.00 | 0.00% | - | 8 | 172.85% |
| USB240524C00035000 | 4/15/2024 3:32 PM | 35 | 7.05 | 7.20 | 7.35 | 0.00 | 0.00% | - | 1 | 155.96% |
| USB240524C00036000 | 4/16/2024 5:32 PM | 36 | 5.35 | 5.25 | 5.55 | 0.00 | 0.00% | - | 1 | 75.20% |
| USB240524C00037000 | 5/16/2024 1:47 PM | 37 | 5.00 | 4.30 | 4.70 | 0.00 | 0.00% | 1 | 13 | 56.25% |
| USB240524C00038000 | 4/15/2024 7:21 PM | 38 | 4.05 | 2.85 | 5.15 | 0.00 | 0.00% | 12 | 13 | 87.89% |
| USB240524C00039000 | 5/1/2024 3:01 PM | 39 | 2.48 | 2.45 | 2.65 | 0.00 | 0.00% | 1 | 87 | 48.54% |
| USB240524C00040000 | 4/30/2024 4:44 PM | 40 | 1.84 | 1.48 | 1.76 | 0.24 | 15.00% | 6 | 80 | 41.41% |
| USB240524C00040500 | 5/17/2024 3:00 PM | 40.5 | 1.24 | 0.93 | 1.31 | -0.71 | -36.41% | 38 | 10 | 36.04% |
| USB240524C00041000 | 5/17/2024 7:19 PM | 41 | 0.79 | 0.75 | 0.79 | -0.25 | -24.04% | 16 | 274 | 25.98% |
| USB240524C00041500 | 5/17/2024 7:55 PM | 41.5 | 0.46 | 0.46 | 0.49 | -0.25 | -35.21% | 179 | 229 | 24.71% |
| USB240524C00042000 | 5/17/2024 7:55 PM | 42 | 0.25 | 0.24 | 0.27 | -0.17 | -40.48% | 189 | 524 | 23.63% |
| USB240524C00042500 | 5/17/2024 7:27 PM | 42.5 | 0.13 | 0.11 | 0.14 | -0.16 | -55.17% | 93 | 195 | 23.44% |
| USB240524C00043000 | 5/17/2024 7:26 PM | 43 | 0.06 | 0.05 | 0.07 | -0.08 | -57.14% | 51 | 443 | 23.83% |
| USB240524C00043500 | 5/17/2024 2:23 PM | 43.5 | 0.05 | 0.02 | 0.03 | -0.03 | -37.50% | 160 | 261 | 23.83% |
| USB240524C00044000 | 5/17/2024 3:46 PM | 44 | 0.03 | 0.01 | 0.02 | 0.00 | 0.00% | 20 | 324 | 25.78% |
| USB240524C00044500 | 5/17/2024 4:23 PM | 44.5 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 25 | 39 | 29.69% |
| USB240524C00045000 | 5/17/2024 5:50 PM | 45 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 3 | 293 | 33.59% |
| USB240524C00045500 | 5/6/2024 3:10 PM | 45.5 | 0.06 | 0.00 | 0.02 | 0.00 | 0.00% | - | 64 | 37.50% |
| USB240524C00046000 | 5/16/2024 3:57 PM | 46 | 0.01 | 0.00 | 0.42 | 0.00 | 0.00% | 10 | 56 | 67.77% |
| USB240524C00047000 | 4/26/2024 1:46 PM | 47 | 0.06 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 8 | 43.75% |
| USB240524C00048000 | 5/7/2024 5:41 PM | 48 | 0.01 | 0.00 | 1.61 | 0.00 | 0.00% | 10 | 41 | 132.42% |
| USB240524C00050000 | 4/17/2024 1:48 PM | 50 | 0.01 | 0.00 | 0.69 | 0.00 | 0.00% | - | 10 | 117.19% |
| USB240524C00052000 | 4/8/2024 5:39 PM | 52 | 0.14 | 0.00 | 0.75 | 0.00 | 0.00% | - | 1 | 136.91% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USB240524P00033000 | 5/9/2024 2:38 PM | 33 | 0.01 | 0.00 | 1.88 | 0.00 | 0.00% | 1 | 12 | 197.66% |
| USB240524P00034000 | 5/16/2024 3:51 PM | 34 | 0.01 | 0.00 | 1.43 | 0.00 | 0.00% | 22 | 23 | 162.50% |
| USB240524P00035000 | 5/17/2024 7:20 PM | 35 | 0.01 | 0.00 | 1.65 | -0.01 | -50.00% | 12 | 26 | 154.49% |
| USB240524P00036000 | 5/17/2024 7:54 PM | 36 | 0.01 | 0.00 | 0.41 | -0.01 | -50.00% | 27 | 309 | 85.94% |
| USB240524P00037000 | 5/15/2024 1:40 PM | 37 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 2 | 40 | 44.53% |
| USB240524P00038000 | 5/17/2024 7:04 PM | 38 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 47 | 131 | 38.28% |
| USB240524P00039000 | 5/15/2024 4:02 PM | 39 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 1 | 350 | 30.27% |
| USB240524P00039500 | 5/17/2024 6:35 PM | 39.5 | 0.06 | 0.04 | 0.06 | 0.01 | 20.00% | 5 | 51 | 27.74% |
| USB240524P00040000 | 5/17/2024 7:55 PM | 40 | 0.09 | 0.08 | 0.09 | 0.01 | 12.50% | 22 | 281 | 25.00% |
| USB240524P00040500 | 5/17/2024 7:04 PM | 40.5 | 0.15 | 0.15 | 0.16 | 0.02 | 15.38% | 77 | 19 | 23.44% |
| USB240524P00041000 | 5/17/2024 7:58 PM | 41 | 0.29 | 0.27 | 0.29 | 0.06 | 26.09% | 81 | 154 | 22.46% |
| USB240524P00041500 | 5/17/2024 7:53 PM | 41.5 | 0.52 | 0.48 | 0.50 | 0.09 | 20.93% | 100 | 285 | 21.88% |
| USB240524P00042000 | 5/17/2024 7:07 PM | 42 | 0.84 | 0.76 | 0.79 | 0.19 | 29.23% | 1,130 | 267 | 21.00% |
| USB240524P00042500 | 5/17/2024 7:55 PM | 42.5 | 1.21 | 0.97 | 1.23 | 0.32 | 35.96% | 7 | 99 | 24.81% |
| USB240524P00043000 | 5/17/2024 5:34 PM | 43 | 1.54 | 1.37 | 1.83 | 0.47 | 43.93% | 1 | 36 | 37.79% |
| USB240524P00044000 | 4/18/2024 2:55 PM | 44 | 4.33 | 2.45 | 2.68 | 0.00 | 0.00% | - | 1 | 38.09% |
| USB240524P00045000 | 4/26/2024 1:49 PM | 45 | 3.76 | 3.45 | 3.70 | 0.00 | 0.00% | 15 | 7 | 50.20% |
Related Tickers
TFC Truist Financial Corporation
39.97
-0.45%
PNC The PNC Financial Services Group, Inc.
160.35
-0.34%
KEY KeyCorp
15.40
+0.46%
FITB Fifth Third Bancorp
38.56
-0.10%
CFG Citizens Financial Group, Inc.
37.16
+1.75%
HBAN Huntington Bancshares Incorporated
14.21
+0.28%
RF Regions Financial Corporation
20.18
+0.40%
CMA Comerica Incorporated
54.83
+0.59%
NYCB New York Community Bancorp, Inc.
3.6900
+0.54%
ZION Zions Bancorporation, National Association
44.96
+0.49%