Canada markets close in 52 minutes

U.S. Bancorp (USB)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
43.31+0.96 (+2.26%)
As of 03:08PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforJuly 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
USB240719C000250002024-06-14 10:38AM EDT25.0013.6515.0519.250.00-10454.49%
USB240719C000275002024-06-12 3:28PM EDT27.5011.7512.5016.650.00-10378.52%
USB240719C000300002024-04-23 11:28AM EDT30.0011.550.000.000.00-1000.00%
USB240719C000325002024-06-17 9:30AM EDT32.506.6910.7011.000.00-10136.72%
USB240719C000350002024-06-27 2:11PM EDT35.004.608.158.450.00-5015132.42%
USB240719C000370002024-07-11 11:36AM EDT37.005.006.056.550.00-35118.95%
USB240719C000375002024-07-11 10:14AM EDT37.504.605.755.900.00-344166.41%
USB240719C000380002024-07-12 2:59PM EDT38.004.505.255.400.00-12860.94%
USB240719C000385002024-07-09 11:06AM EDT38.501.574.605.000.00-186290.04%
USB240719C000390002024-07-15 12:28PM EDT39.003.864.304.450.00-9830564.06%
USB240719C000395002024-07-16 2:08PM EDT39.503.863.803.95+0.93+31.74%2350057.81%
USB240719C000400002024-07-16 2:09PM EDT40.003.403.353.50+0.70+25.93%252,60758.98%
USB240719C000405002024-07-16 2:08PM EDT40.502.992.892.95+0.78+35.29%958551.37%
USB240719C000410002024-07-16 11:28AM EDT41.002.282.442.51+0.35+18.13%21,06050.20%
USB240719C000415002024-07-16 12:48PM EDT41.501.932.022.09+0.52+36.88%653651.95%
USB240719C000420002024-07-16 2:26PM EDT42.001.701.651.72+0.57+50.44%201,08451.95%
USB240719C000425002024-07-16 2:10PM EDT42.501.351.331.34+0.48+55.17%1207,96549.12%
USB240719C000430002024-07-16 2:47PM EDT43.001.041.031.04+0.41+65.08%68160648.83%
USB240719C000435002024-07-16 2:49PM EDT43.500.780.790.80+0.29+59.18%36938049.32%
USB240719C000440002024-07-16 2:48PM EDT44.000.590.580.59+0.26+78.79%78354849.12%
USB240719C000445002024-07-16 2:49PM EDT44.500.420.420.43+0.20+90.91%17418349.32%
USB240719C000450002024-07-16 2:45PM EDT45.000.310.290.32+0.17+121.43%1,3965,78150.59%
USB240719C000460002024-07-16 2:50PM EDT46.000.150.140.16+0.05+50.00%9481450.59%
USB240719C000470002024-07-16 2:12PM EDT47.000.080.060.08+0.05+166.67%16210851.76%
USB240719C000475002024-07-16 2:03PM EDT47.500.050.040.06+0.02+66.67%7366953.13%
USB240719C000480002024-07-10 3:23PM EDT48.000.010.030.040.00--753.91%
USB240719C000500002024-07-15 10:11AM EDT50.000.010.010.020.00-189362.50%
USB240719C000525002024-07-12 9:33AM EDT52.500.010.001.000.00-251160.55%
USB240719C000550002024-07-12 11:49AM EDT55.000.010.000.020.00-19392.19%
USB240719C000600002024-05-08 1:01PM EDT60.000.020.010.750.00-211215.63%
USB240719C000650002024-07-16 2:21PM EDT65.000.010.000.020.00-210146.88%
PutsforJuly 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
USB240719P000200002024-07-16 2:22PM EDT20.000.010.000.670.00-2101464.84%
USB240719P000225002024-05-24 3:59PM EDT22.500.010.001.020.00-142443.75%
USB240719P000250002024-05-28 3:39PM EDT25.000.030.001.080.00-230388.67%
USB240719P000275002024-06-14 11:53AM EDT27.500.030.001.020.00-538328.13%
USB240719P000300002024-07-02 3:30PM EDT30.000.010.000.030.00-10272146.88%
USB240719P000320002024-07-12 11:09AM EDT32.000.010.000.050.00-2646131.25%
USB240719P000325002024-07-12 11:25AM EDT32.500.010.000.010.00-51,334103.13%
USB240719P000330002024-07-12 9:36AM EDT33.000.010.000.010.00-151296.88%
USB240719P000335002024-07-15 3:21PM EDT33.500.010.000.010.00-1293.75%
USB240719P000340002024-07-15 2:05PM EDT34.000.010.010.240.00-44142.19%
USB240719P000345002024-07-16 12:06PM EDT34.500.010.011.000.00-1041192.58%
USB240719P000350002024-07-16 10:54AM EDT35.000.010.010.020.00-101,72490.63%
USB240719P000355002024-07-02 10:26AM EDT35.500.110.010.220.00-12119.14%
USB240719P000360002024-07-12 2:39PM EDT36.000.020.010.020.00-256479.69%
USB240719P000365002024-07-16 11:02AM EDT36.500.020.010.030.00-141977.34%
USB240719P000370002024-07-16 1:09PM EDT37.000.020.010.02-0.01-33.33%68968.75%
USB240719P000375002024-07-16 12:54PM EDT37.500.020.020.03-0.01-33.33%243,35168.75%
USB240719P000380002024-07-16 2:44PM EDT38.000.040.020.040.00-1,05912765.63%
USB240719P000385002024-07-16 2:01PM EDT38.500.030.030.05-0.02-40.00%34219662.89%
USB240719P000390002024-07-16 2:41PM EDT39.000.040.040.06-0.02-33.33%1041,67959.77%
USB240719P000395002024-07-16 2:14PM EDT39.500.060.050.07-0.04-40.00%80171555.86%
USB240719P000400002024-07-16 2:51PM EDT40.000.090.080.09-0.08-47.06%2,4664,76653.91%
USB240719P000405002024-07-16 2:34PM EDT40.500.120.110.13-0.12-50.00%39163151.95%
USB240719P000410002024-07-16 2:38PM EDT41.000.180.160.18-0.15-45.45%7117850.20%
USB240719P000415002024-07-16 2:51PM EDT41.500.250.250.27-0.29-53.70%8791,74750.00%
USB240719P000420002024-07-16 2:42PM EDT42.000.380.370.39-0.34-47.22%1,07765150.29%
USB240719P000425002024-07-16 2:51PM EDT42.500.550.540.56-0.37-40.22%9931,13850.00%
USB240719P000430002024-07-16 2:32PM EDT43.000.730.750.77-0.41-35.96%1583050.20%
USB240719P000440002024-07-16 2:33PM EDT44.001.261.281.32-0.54-30.00%60750.00%
USB240719P000450002024-06-17 11:48AM EDT45.006.701.982.060.00-11050.98%
USB240719P000470002024-07-15 11:00AM EDT47.004.523.753.950.00-1163.28%
USB240719P000475002024-07-15 11:00AM EDT47.505.004.254.450.00-1168.95%
USB240719P000500002024-07-01 10:43AM EDT50.0010.346.506.900.00-3054.69%
USB240719P000525002024-04-19 11:24AM EDT52.5012.6010.1512.400.00-356276.56%
USB240719P000550002024-06-11 1:02PM EDT55.0017.3511.8014.200.00--0254.49%