Canada markets close in 2 hours 32 minutes

U.S. Bancorp (USB)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
49.10+0.24 (+0.48%)
As of 01:28PM EST. Market open.
In The Money
Show:ListStraddle
CallsforFebruary 3, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
USB230203C000400002023-01-03 10:29AM EST40.004.898.909.100.00--265.63%
USB230203C000430002023-01-13 1:03PM EST43.004.515.906.100.00-15045.31%
USB230203C000440002023-01-27 3:32PM EST44.004.894.905.100.00-113337.50%
USB230203C000450002023-01-27 11:42AM EST45.003.504.004.100.00-11331.25%
USB230203C000460002023-01-27 3:25PM EST46.002.883.003.200.00-156342.38%
USB230203C000470002023-01-27 11:57AM EST47.001.712.052.200.00-51,12031.64%
USB230203C000475002023-01-30 12:26PM EST47.501.771.651.75+0.57+47.50%11529.79%
USB230203C000480002023-01-30 11:17AM EST48.001.401.251.35+0.30+27.27%3046929.30%
USB230203C000490002023-01-30 1:04PM EST49.000.600.550.65+0.05+9.09%3281,97626.27%
USB230203C000500002023-01-30 12:57PM EST50.000.200.150.25+0.02+11.11%8751925.78%
USB230203C000510002023-01-27 1:17PM EST51.000.050.000.100.00-111128.13%
USB230203C000520002023-01-25 11:38AM EST52.000.050.000.050.00-646531.84%
USB230203C000550002023-01-23 10:36AM EST55.000.030.000.050.00-1154.69%
PutsforFebruary 3, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
USB230203P000350002022-12-27 12:57PM EST35.000.130.000.750.00--1207.81%
USB230203P000360002022-12-27 12:57PM EST36.000.180.000.750.00--1193.95%
USB230203P000390002023-01-24 10:39AM EST39.000.050.000.750.00-1012153.91%
USB230203P000400002023-01-06 3:57PM EST40.000.150.000.750.00-1220141.02%
USB230203P000410002023-01-03 1:56PM EST41.000.450.000.750.00--11128.13%
USB230203P000420002023-01-25 9:37AM EST42.000.100.000.050.00-12864.84%
USB230203P000425002023-01-19 9:30AM EST42.500.250.000.350.00--188.28%
USB230203P000430002023-01-24 12:00PM EST43.000.100.000.500.00-505391.02%
USB230203P000440002023-01-25 11:05AM EST44.000.050.000.750.00-311189.84%
USB230203P000450002023-01-26 12:54PM EST45.000.030.000.050.00-315844.92%
USB230203P000460002023-01-30 9:43AM EST46.000.050.000.10-0.03-37.50%19441.80%
USB230203P000470002023-01-30 9:56AM EST47.000.110.050.15-0.04-26.67%154435.35%
USB230203P000475002023-01-30 11:03AM EST47.500.150.100.20-0.15-50.00%141032.81%
USB230203P000480002023-01-30 11:50AM EST48.000.250.200.30-0.05-16.67%994031.74%
USB230203P000490002023-01-30 12:43PM EST49.000.520.550.65-0.13-20.00%335030.37%
USB230203P000500002023-01-30 1:06PM EST50.001.101.101.25-0.65-37.14%23030.57%