Canada markets open in 5 hours 51 minutes

U.S. Bancorp (USB)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
41.05+0.60 (+1.48%)
At close: 04:00PM EDT
40.81 -0.24 (-0.58%)
After hours: 06:56PM EDT
In The Money
Show:ListStraddle
CallsforApril 26, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
USB240426C000340002024-04-10 10:38AM EDT34.009.050.000.000.00--00.00%
USB240426C000350002024-03-22 2:54PM EDT35.008.705.306.100.00-1085.16%
USB240426C000360002024-04-10 9:57AM EDT36.006.650.000.000.00-100.00%
USB240426C000365002024-04-19 3:55PM EDT36.503.930.000.000.00-100.00%
USB240426C000370002024-04-17 11:13AM EDT37.002.210.000.000.00-100.00%
USB240426C000375002024-04-19 10:21AM EDT37.502.600.000.000.00-200.00%
USB240426C000380002024-04-22 11:06AM EDT38.002.710.000.000.00-400.00%
USB240426C000385002024-04-19 2:48PM EDT38.501.690.000.000.00-200.00%
USB240426C000390002024-04-22 2:52PM EDT39.002.210.000.000.00-5900.00%
USB240426C000395002024-04-22 11:04AM EDT39.501.330.000.000.00-100.00%
USB240426C000400002024-04-22 3:11PM EDT40.001.290.000.000.00-2500.00%
USB240426C000405002024-04-22 1:01PM EDT40.500.900.000.000.00-4200.00%
USB240426C000410002024-04-22 3:50PM EDT41.000.480.000.000.00-25800.00%
USB240426C000415002024-04-22 3:57PM EDT41.500.320.000.000.00-12503.13%
USB240426C000420002024-04-22 3:02PM EDT42.000.190.000.000.00-8206.25%
USB240426C000425002024-04-22 3:50PM EDT42.500.080.000.000.00-41012.50%
USB240426C000430002024-04-22 3:03PM EDT43.000.060.000.000.00-125012.50%
USB240426C000435002024-04-22 10:03AM EDT43.500.010.000.000.00-1012.50%
USB240426C000440002024-04-22 10:46AM EDT44.000.010.000.000.00-1012.50%
USB240426C000445002024-04-22 11:12AM EDT44.500.010.000.000.00-1025.00%
USB240426C000450002024-04-22 10:48AM EDT45.000.010.000.000.00-31025.00%
USB240426C000460002024-04-22 3:11PM EDT46.000.010.000.000.00-33025.00%
USB240426C000470002024-04-22 1:32PM EDT47.000.010.000.000.00-20025.00%
USB240426C000475002024-04-16 12:36PM EDT47.500.020.000.000.00--025.00%
USB240426C000480002024-04-15 9:30AM EDT48.000.050.000.000.00-4050.00%
USB240426C000485002024-04-16 10:26AM EDT48.500.010.000.000.00--050.00%
USB240426C000490002024-04-10 3:43PM EDT49.000.030.000.000.00-2050.00%
USB240426C000500002024-04-02 11:13AM EDT50.000.090.000.000.00-1050.00%
USB240426C000530002024-04-05 3:37PM EDT53.000.020.000.000.00-1050.00%
PutsforApril 26, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
USB240426P000330002024-04-16 1:00PM EDT33.000.020.000.000.00-192050.00%
USB240426P000340002024-04-18 2:07PM EDT34.000.020.000.000.00--050.00%
USB240426P000345002024-04-17 10:54AM EDT34.500.020.000.000.00--050.00%
USB240426P000350002024-04-19 10:52AM EDT35.000.020.000.000.00-30050.00%
USB240426P000355002024-04-19 3:47PM EDT35.500.010.000.000.00-10025.00%
USB240426P000360002024-04-19 2:01PM EDT36.000.020.000.000.00-8025.00%
USB240426P000365002024-04-22 10:05AM EDT36.500.010.000.000.00-72025.00%
USB240426P000370002024-04-19 3:30PM EDT37.000.030.000.000.00-6025.00%
USB240426P000375002024-04-22 2:56PM EDT37.500.020.000.000.00-1025.00%
USB240426P000380002024-04-22 1:57PM EDT38.000.010.000.000.00-26025.00%
USB240426P000385002024-04-22 11:46AM EDT38.500.050.000.000.00-54012.50%
USB240426P000390002024-04-22 3:18PM EDT39.000.040.000.000.00-267012.50%
USB240426P000395002024-04-22 10:01AM EDT39.500.170.000.000.00-2012.50%
USB240426P000400002024-04-22 3:40PM EDT40.000.160.000.000.00-7006.25%
USB240426P000405002024-04-22 3:57PM EDT40.500.280.000.000.00-14203.13%
USB240426P000410002024-04-22 3:23PM EDT41.000.460.000.000.00-12000.39%
USB240426P000415002024-04-22 3:59PM EDT41.500.740.000.000.00-10300.00%
USB240426P000420002024-04-19 3:29PM EDT42.001.900.000.000.00-1200.00%
USB240426P000425002024-04-22 11:30AM EDT42.501.760.000.000.00-400.00%
USB240426P000430002024-04-22 11:41AM EDT43.002.320.000.000.00-200.00%
USB240426P000440002024-04-17 2:12PM EDT44.004.440.000.000.00-14000.00%
USB240426P000450002024-04-17 2:38PM EDT45.005.400.000.000.00-3900.00%
USB240426P000480002024-04-18 10:57AM EDT48.008.200.000.000.00--00.00%
USB240426P000485002024-04-17 2:23PM EDT48.509.000.000.000.00--00.00%