Canada markets open in 2 hours 36 minutes

U.S. Bancorp (USB)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
48.27-0.33 (-0.68%)
At close: 04:00PM EDT
49.62 +1.35 (+2.80%)
Pre-Market: 04:00AM EDT
In The Money
Show:ListStraddle
CallsforMay 20, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
USB220520C000275002022-04-18 12:03AM EDT27.5025.1021.3021.500.00--14401.17%
USB220520C000325002022-03-02 1:47PM EDT32.5023.8020.4020.700.00-90667.87%
USB220520C000375002022-03-02 1:11PM EDT37.5018.8515.4015.700.00-10521.48%
USB220520C000400002022-04-21 1:22PM EDT40.0013.000.000.000.00-310.00%
USB220520C000425002022-04-26 11:57AM EDT42.506.370.000.000.00-180.00%
USB220520C000440002022-04-26 12:03PM EDT44.006.400.000.000.00-3180.00%
USB220520C000450002022-05-13 9:41AM EDT45.003.900.000.000.00-1520.00%
USB220520C000460002022-05-13 3:39PM EDT46.002.680.000.000.00-2150.00%
USB220520C000470002022-05-12 11:16AM EDT47.002.250.000.000.00-26410.00%
USB220520C000475002022-05-13 12:38PM EDT47.501.800.000.000.00-4500.00%
USB220520C000480002022-05-16 10:07AM EDT48.000.800.000.000.00-321070.00%
USB220520C000490002022-05-16 3:57PM EDT49.000.360.000.000.00-3594643.13%
USB220520C000500002022-05-16 3:28PM EDT50.000.150.000.000.00-22451412.50%
USB220520C000510002022-05-16 3:41PM EDT51.000.080.000.000.00-2741312.50%
USB220520C000520002022-05-16 11:02AM EDT52.000.050.000.000.00-4025.00%
USB220520C000525002022-05-16 10:18AM EDT52.500.050.000.000.00-22,05525.00%
USB220520C000530002022-05-13 12:53PM EDT53.000.050.000.000.00-1625225.00%
USB220520C000540002022-05-16 10:24AM EDT54.000.020.000.000.00-8025.00%
USB220520C000550002022-05-16 1:08PM EDT55.000.030.000.000.00-331,42625.00%
USB220520C000560002022-05-11 10:00AM EDT56.000.050.000.000.00-11,14525.00%
USB220520C000570002022-05-16 10:52AM EDT57.000.020.000.000.00-253750.00%
USB220520C000575002022-05-16 10:18AM EDT57.500.030.000.000.00-2050.00%
USB220520C000580002022-04-26 2:28PM EDT58.000.030.000.000.00-853550.00%
USB220520C000590002022-04-21 11:06AM EDT59.000.070.000.000.00--2350.00%
USB220520C000600002022-05-11 3:24PM EDT60.000.050.000.000.00-21,33450.00%
USB220520C000620002022-04-19 10:17AM EDT62.000.100.000.000.00--450.00%
USB220520C000625002022-04-29 3:37PM EDT62.500.050.000.000.00-101,79650.00%
USB220520C000650002022-04-20 10:41AM EDT65.000.050.000.000.00-21,01850.00%
USB220520C000675002022-04-18 10:17AM EDT67.500.010.000.000.00-2511850.00%
USB220520C000700002022-02-25 12:39PM EDT70.000.160.000.090.00-38160.16%
PutsforMay 20, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
USB220520P000300002022-05-05 12:05PM EDT30.000.100.000.000.00--150.00%
USB220520P000350002022-03-01 4:51PM EDT35.000.340.040.100.00--41159.38%
USB220520P000375002022-04-25 12:59PM EDT37.500.100.000.000.00-2050.00%
USB220520P000400002022-05-10 12:33PM EDT40.000.050.000.000.00-54050.00%
USB220520P000420002022-05-11 1:37PM EDT42.000.090.000.000.00-101625.00%
USB220520P000425002022-05-13 10:22AM EDT42.500.060.000.000.00-112725.00%
USB220520P000430002022-05-13 3:37PM EDT43.000.060.000.000.00-3625.00%
USB220520P000440002022-05-16 10:38AM EDT44.000.050.000.000.00-23425.00%
USB220520P000450002022-05-16 2:27PM EDT45.000.060.000.000.00-5364912.50%
USB220520P000460002022-05-16 12:15PM EDT46.000.190.000.000.00-1010212.50%
USB220520P000470002022-05-16 2:00PM EDT47.000.300.000.000.00-6606.25%
USB220520P000475002022-05-16 3:11PM EDT47.500.400.000.000.00-1435636.25%
USB220520P000480002022-05-16 3:36PM EDT48.000.650.000.000.00-691,4631.56%
USB220520P000490002022-05-16 3:33PM EDT49.001.150.000.000.00-133400.00%
USB220520P000500002022-05-16 2:32PM EDT50.001.610.000.000.00-1000.00%
USB220520P000510002022-05-13 1:58PM EDT51.002.750.000.000.00-7300.00%
USB220520P000520002022-05-16 10:35AM EDT52.003.730.000.000.00-12370.00%
USB220520P000525002022-05-16 12:03PM EDT52.504.100.000.000.00-42,4940.00%
USB220520P000530002022-05-06 11:18AM EDT53.004.080.000.000.00-10380.00%
USB220520P000540002022-05-13 9:48AM EDT54.005.220.000.000.00-3100.00%
USB220520P000550002022-05-13 1:31PM EDT55.006.400.000.000.00-42460.00%
USB220520P000575002022-04-29 3:15PM EDT57.508.810.000.000.00-1380.00%
USB220520P000600002022-04-22 11:41AM EDT60.008.600.000.000.00-720.00%
USB220520P000625002022-04-14 1:37PM EDT62.5010.2013.8014.100.00-200.00%
USB220520P000650002022-02-28 11:38AM EDT65.009.609.6510.100.00--10.00%
USB220520P000700002022-03-16 3:18PM EDT70.0014.6517.0017.600.00--00.00%
USB220520P000750002022-03-16 2:46PM EDT75.0019.5521.7022.600.00--00.00%
USB220520P000800002022-03-16 2:55PM EDT80.0024.5526.9027.600.00--00.00%