NYSE - Delayed Quote • USD
U.S. Bancorp (USB)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:58 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USB240503C00033000 | 4/23/2024 1:48 PM | 33 | 6.95 | 7.90 | 9.30 | 0.00 | 0.00% | 2 | 1 | 142.19% |
| USB240503C00035000 | 4/11/2024 5:08 PM | 35 | 7.05 | 4.40 | 7.30 | 0.00 | 0.00% | - | 3 | 162.30% |
| USB240503C00036000 | 4/17/2024 2:38 PM | 36 | 3.50 | 5.00 | 5.25 | 0.00 | 0.00% | - | 3 | 67.97% |
| USB240503C00037000 | 4/16/2024 5:35 PM | 37 | 4.20 | 2.11 | 4.25 | 0.00 | 0.00% | 5 | 11 | 57.03% |
| USB240503C00037500 | 4/15/2024 5:54 PM | 37.5 | 4.25 | 2.79 | 3.75 | 0.00 | 0.00% | - | 3 | 51.56% |
| USB240503C00038000 | 4/19/2024 1:54 PM | 38 | 2.15 | 2.26 | 3.30 | 0.00 | 0.00% | 3 | 21 | 50.59% |
| USB240503C00038500 | 4/19/2024 6:29 PM | 38.5 | 1.95 | 1.90 | 2.77 | 0.00 | 0.00% | 5 | 6 | 42.09% |
| USB240503C00039000 | 4/23/2024 3:05 PM | 39 | 2.35 | 1.27 | 2.30 | 0.00 | 0.00% | 30 | 115 | 38.48% |
| USB240503C00039500 | 4/26/2024 2:50 PM | 39.5 | 1.85 | 1.56 | 1.82 | 0.54 | 41.22% | 2 | 20 | 33.50% |
| USB240503C00040000 | 4/26/2024 4:00 PM | 40 | 1.47 | 1.15 | 1.39 | 0.13 | 9.70% | 10 | 70 | 30.76% |
| USB240503C00040500 | 4/26/2024 7:50 PM | 40.5 | 0.97 | 0.90 | 1.02 | 0.02 | 2.11% | 34 | 189 | 29.49% |
| USB240503C00041000 | 4/26/2024 7:55 PM | 41 | 0.68 | 0.65 | 0.68 | -0.07 | -9.33% | 78 | 516 | 27.25% |
| USB240503C00041500 | 4/26/2024 7:51 PM | 41.5 | 0.45 | 0.42 | 0.45 | -0.04 | -8.16% | 148 | 397 | 27.25% |
| USB240503C00042000 | 4/26/2024 7:57 PM | 42 | 0.26 | 0.25 | 0.28 | -0.04 | -13.33% | 91 | 776 | 27.15% |
| USB240503C00042500 | 4/26/2024 7:38 PM | 42.5 | 0.16 | 0.14 | 0.16 | 0.01 | 6.67% | 60 | 203 | 26.86% |
| USB240503C00043000 | 4/26/2024 7:55 PM | 43 | 0.07 | 0.07 | 0.10 | -0.15 | -68.18% | 19 | 459 | 27.93% |
| USB240503C00043500 | 4/26/2024 7:53 PM | 43.5 | 0.03 | 0.03 | 0.05 | -0.11 | -78.57% | 4 | 166 | 27.54% |
| USB240503C00044000 | 4/26/2024 4:05 PM | 44 | 0.04 | 0.01 | 0.04 | -0.04 | -50.00% | 6 | 96 | 30.27% |
| USB240503C00045000 | 4/23/2024 2:24 PM | 45 | 0.02 | 0.00 | 0.02 | 0.00 | 0.00% | 4 | 203 | 33.59% |
| USB240503C00045500 | 4/15/2024 6:04 PM | 45.5 | 0.02 | 0.00 | 0.02 | -0.19 | -90.48% | 1 | 1 | 36.72% |
| USB240503C00046000 | 4/26/2024 5:10 PM | 46 | 0.01 | 0.00 | 1.27 | -0.01 | -50.00% | 1 | 67 | 95.51% |
| USB240503C00047000 | 4/17/2024 2:06 PM | 47 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 2,073 | 42.19% |
| USB240503C00047500 | 4/16/2024 7:41 PM | 47.5 | 0.03 | 0.00 | 0.75 | 0.00 | 0.00% | - | 3 | 92.97% |
| USB240503C00048000 | 4/19/2024 2:25 PM | 48 | 0.03 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 8 | 97.46% |
| USB240503C00049000 | 4/1/2024 1:30 PM | 49 | 0.32 | 0.00 | 0.75 | 0.00 | 0.00% | - | 1 | 106.15% |
| USB240503C00050000 | 4/9/2024 4:52 PM | 50 | 0.11 | 0.00 | 0.73 | 0.00 | 0.00% | 1 | 14 | 113.48% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USB240503P00030000 | 4/17/2024 3:04 PM | 30 | 0.75 | 0.00 | 0.72 | 0.00 | 0.00% | - | 6 | 171.88% |
| USB240503P00032000 | 4/12/2024 5:21 PM | 32 | 0.03 | 0.00 | 0.75 | 0.00 | 0.00% | 200 | 200 | 145.70% |
| USB240503P00036000 | 4/19/2024 7:43 PM | 36 | 0.07 | 0.00 | 0.02 | 0.00 | 0.00% | 2 | 5 | 47.66% |
| USB240503P00037000 | 4/26/2024 3:01 PM | 37 | 0.01 | 0.01 | 0.05 | -0.02 | -66.67% | 5 | 18 | 46.09% |
| USB240503P00037500 | 4/24/2024 1:30 PM | 37.5 | 0.06 | 0.01 | 0.03 | 0.00 | 0.00% | 1 | 5 | 37.11% |
| USB240503P00038000 | 4/23/2024 3:54 PM | 38 | 0.07 | 0.02 | 0.04 | 0.00 | 0.00% | 1 | 169 | 34.77% |
| USB240503P00038500 | 4/26/2024 2:00 PM | 38.5 | 0.04 | 0.03 | 0.05 | -0.08 | -66.67% | 26 | 158 | 31.64% |
| USB240503P00039000 | 4/26/2024 1:51 PM | 39 | 0.07 | 0.05 | 0.07 | -0.09 | -56.25% | 1 | 178 | 28.91% |
| USB240503P00039500 | 4/26/2024 4:04 PM | 39.5 | 0.11 | 0.09 | 0.12 | -0.10 | -47.62% | 24 | 85 | 27.93% |
| USB240503P00040000 | 4/26/2024 7:54 PM | 40 | 0.17 | 0.17 | 0.20 | -0.09 | -34.62% | 216 | 213 | 26.86% |
| USB240503P00040500 | 4/26/2024 7:22 PM | 40.5 | 0.26 | 0.31 | 0.34 | -0.16 | -38.10% | 20 | 204 | 26.56% |
| USB240503P00041000 | 4/26/2024 7:46 PM | 41 | 0.50 | 0.49 | 0.52 | -0.48 | -48.98% | 89 | 189 | 25.49% |
| USB240503P00041500 | 4/26/2024 7:34 PM | 41.5 | 0.70 | 0.75 | 0.78 | -0.13 | -15.66% | 126 | 93 | 25.00% |
| USB240503P00042000 | 4/26/2024 2:05 PM | 42 | 0.92 | 1.07 | 1.12 | -0.66 | -41.77% | 743 | 377 | 25.10% |
| USB240503P00043000 | 4/26/2024 5:35 PM | 43 | 1.78 | 1.87 | 2.15 | -0.22 | -11.00% | 5 | 35 | 39.65% |
| USB240503P00043500 | 4/16/2024 7:11 PM | 43.5 | 2.74 | 1.29 | 2.61 | 0.00 | 0.00% | - | 1 | 42.77% |
| USB240503P00044000 | 4/10/2024 5:19 PM | 44 | 2.55 | 2.09 | 3.45 | 0.00 | 0.00% | 1 | 5 | 68.85% |
| USB240503P00045000 | 4/17/2024 7:21 PM | 45 | 5.33 | 2.43 | 5.25 | 0.00 | 0.00% | 6 | 28 | 122.46% |
| USB240503P00046000 | 4/10/2024 5:20 PM | 46 | 4.10 | 4.80 | 6.95 | 0.00 | 0.00% | 1 | 0 | 115.72% |
Related Tickers
TFC Truist Financial Corporation
38.17
+0.53%
KEY KeyCorp
14.70
+0.62%
PNC The PNC Financial Services Group, Inc.
156.11
-0.12%
FITB Fifth Third Bancorp
36.90
+0.22%
CMA Comerica Incorporated
52.07
-0.15%
MTB M&T Bank Corporation
146.38
-0.35%
CFG Citizens Financial Group, Inc.
35.15
+0.43%
HBAN Huntington Bancshares Incorporated
13.55
-0.22%
RF Regions Financial Corporation
19.62
+0.05%
NYCB New York Community Bancorp, Inc.
2.9700
-3.26%