NYSE - Nasdaq Real Time Price USD

U.S. Bancorp (USB)

41.69 +0.11 (+0.26%)
At close: 4:00 PM EDT
41.68 -0.01 (-0.02%)
After hours: 5:14 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
USB240510C00036000 5/1/2024 4:29 PM 36 4.97 5.60 5.90 0.00 0.00% - 1 94.92%
USB240510C00037000 4/22/2024 6:38 PM 37 4.41 3.55 4.90 0.00 0.00% 1 1 108.40%
USB240510C00038000 4/19/2024 1:54 PM 38 2.30 3.65 3.85 0.00 0.00% 3 28 65.63%
USB240510C00039000 4/24/2024 7:23 PM 39 2.83 2.60 2.87 0.00 0.00% 2 5 68.36%
USB240510C00039500 5/7/2024 4:44 PM 39.5 2.15 2.12 2.40 0.00 0.00% 2 5 62.50%
USB240510C00040000 5/6/2024 2:48 PM 40 1.89 1.57 1.89 0.00 0.00% 1 105 51.95%
USB240510C00040500 5/8/2024 2:11 PM 40.5 0.74 1.13 1.49 -0.44 -37.29% 4 395 50.39%
USB240510C00041000 5/8/2024 6:08 PM 41 0.71 0.75 0.82 -0.06 -7.79% 147 189 25.39%
USB240510C00041500 5/8/2024 7:40 PM 41.5 0.42 0.40 0.42 -0.01 -2.33% 219 392 21.00%
USB240510C00042000 5/8/2024 7:44 PM 42 0.15 0.16 0.18 -0.04 -21.05% 93 547 20.51%
USB240510C00042500 5/8/2024 7:44 PM 42.5 0.04 0.05 0.07 -0.04 -50.00% 75 236 21.49%
USB240510C00043000 5/8/2024 6:57 PM 43 0.02 0.01 0.02 -0.01 -33.33% 12 494 21.49%
USB240510C00043500 5/7/2024 1:31 PM 43.5 0.01 0.00 0.01 -0.03 -75.00% 1 137 24.22%
USB240510C00044000 5/7/2024 1:49 PM 44 0.01 0.00 0.01 0.00 0.00% 1 117 29.69%
USB240510C00044500 5/8/2024 7:13 PM 44.5 0.10 0.00 0.10 0.09 900.00% 1 210 55.47%
USB240510C00045000 5/3/2024 5:21 PM 45 0.01 0.00 0.17 0.00 0.00% 2 144 59.77%
USB240510C00046000 5/1/2024 3:41 PM 46 0.01 0.00 0.23 0.00 0.00% 1 23 77.73%
USB240510C00047000 5/2/2024 4:33 PM 47 0.01 0.00 0.01 0.00 0.00% 2 23 53.13%
USB240510C00048000 4/10/2024 2:48 PM 48 0.23 0.00 0.54 0.00 0.00% 30 30 126.37%
USB240510C00049000 4/9/2024 6:48 PM 49 0.25 0.00 0.17 0.00 0.00% - 8 106.25%
USB240510C00050000 4/23/2024 5:09 PM 50 0.02 0.00 0.23 0.00 0.00% 1 11 124.22%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
USB240510P00031000 4/18/2024 1:40 PM 31 0.02 0.00 0.23 0.00 0.00% - 10 192.19%
USB240510P00034000 4/17/2024 6:07 PM 34 0.08 0.00 0.23 0.00 0.00% - 50 141.41%
USB240510P00035000 5/2/2024 4:58 PM 35 0.02 0.00 0.23 0.00 0.00% - 20 125.00%
USB240510P00036000 4/10/2024 4:05 PM 36 0.15 0.00 0.63 0.00 0.00% - 70 141.80%
USB240510P00037000 5/3/2024 2:09 PM 37 0.02 0.00 0.03 0.00 0.00% 5 29 62.50%
USB240510P00038000 5/6/2024 2:08 PM 38 0.02 0.00 0.03 0.00 0.00% 2 75 50.78%
USB240510P00038500 5/3/2024 2:00 PM 38.5 0.03 0.00 0.01 0.00 0.00% 1 13 42.19%
USB240510P00039000 5/8/2024 6:48 PM 39 0.01 0.01 0.02 -0.01 -50.00% 22 1,601 40.63%
USB240510P00039500 5/7/2024 6:59 PM 39.5 0.01 0.00 0.01 0.00 0.00% 21 44 29.69%
USB240510P00040000 5/8/2024 5:15 PM 40 0.02 0.01 0.02 -0.01 -33.33% 524 205 27.34%
USB240510P00040500 5/8/2024 7:59 PM 40.5 0.02 0.02 0.04 -0.05 -71.43% 82 132 24.22%
USB240510P00041000 5/8/2024 6:58 PM 41 0.07 0.07 0.09 -0.08 -53.33% 20 365 21.68%
USB240510P00041500 5/8/2024 7:37 PM 41.5 0.20 0.20 0.21 -0.10 -33.33% 141 1,606 19.63%
USB240510P00042000 5/8/2024 7:04 PM 42 0.44 0.44 0.48 -0.12 -21.43% 6 1,129 19.83%
USB240510P00042500 5/8/2024 6:04 PM 42.5 0.96 0.81 0.94 0.14 17.07% 1 44 27.34%
USB240510P00043000 5/7/2024 2:50 PM 43 1.28 0.56 1.47 0.00 0.00% 1 12 39.26%
USB240510P00043500 5/8/2024 7:22 PM 43.5 1.60 1.60 1.96 -0.01 -0.62% 6 2 46.88%
USB240510P00044000 4/17/2024 2:07 PM 44 4.30 2.16 2.47 0.00 0.00% - 1 55.86%
USB240510P00045500 5/1/2024 6:35 PM 45.5 4.70 3.35 3.90 0.00 0.00% - 0 67.19%

Related Tickers

TFC Truist Financial Corporation
39.39
+0.72%
 
PNC The PNC Financial Services Group, Inc.
157.21
+0.68%
 
KEY KeyCorp
15.02
+0.60%
 
FITB Fifth Third Bancorp
38.48
+1.18%
 
CFG Citizens Financial Group, Inc.
35.95
+1.07%
 
HBAN Huntington Bancshares Incorporated
14.05
+1.44%
 
RF Regions Financial Corporation
19.74
+0.46%
 
MTB M&T Bank Corporation
151.26
+1.99%
 
CMA Comerica Incorporated
53.88
+1.26%
 
NYCB New York Community Bancorp, Inc.
3.5800
-2.45%