Canada markets close in 52 minutes

U.S. Bancorp (USB)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
41.21-0.91 (-2.17%)
As of 03:08PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforSeptember 30, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
USB220930C000420002022-09-26 2:27PM EDT42.000.230.250.35-0.38-62.30%461634.77%
USB220930C000430002022-09-26 1:31PM EDT43.000.050.050.15-0.19-79.17%184136.52%
USB220930C000440002022-09-26 10:27AM EDT44.000.050.000.10-0.02-28.57%106143.36%
USB220930C000450002022-09-23 1:32PM EDT45.000.050.000.000.00-55725.00%
USB220930C000460002022-09-23 2:53PM EDT46.000.050.000.050.00-74055.08%
USB220930C000470002022-09-21 11:49AM EDT47.000.200.000.050.00-218056.25%
USB220930C000475002022-09-19 3:40PM EDT47.500.300.000.100.00--1367.58%
USB220930C000480002022-09-23 11:21AM EDT48.000.020.000.050.00-1112364.06%
USB220930C000490002022-09-23 3:30PM EDT49.000.030.000.050.00-923371.09%
USB220930C000500002022-09-15 1:22PM EDT50.000.070.000.050.00-121578.13%
USB220930C000510002022-09-22 10:37AM EDT51.000.010.000.050.00-21,37584.38%
USB220930C000520002022-09-16 12:06PM EDT52.000.050.000.050.00-464390.63%
USB220930C000530002022-08-17 1:51PM EDT53.000.300.000.150.00-272483114.84%
USB220930C000540002022-08-16 11:21AM EDT54.000.200.000.150.00-1010121.88%
PutsforSeptember 30, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
USB220930P000370002022-09-23 11:44AM EDT37.000.050.000.100.00-11155.08%
USB220930P000380002022-09-26 1:01PM EDT38.000.100.100.200.00-1957.62%
USB220930P000390002022-09-26 12:43PM EDT39.000.250.200.30+0.10+66.67%5652.54%
USB220930P000400002022-09-26 2:37PM EDT40.000.550.450.55+0.23+71.88%1488252.15%
USB220930P000410002022-09-26 2:50PM EDT41.000.900.850.95+0.15+20.00%675852.05%
USB220930P000420002022-09-26 1:52PM EDT42.001.701.451.60+0.76+80.85%147855.66%
USB220930P000430002022-09-26 9:30AM EDT43.001.812.252.40+0.07+4.02%422162.31%
USB220930P000440002022-09-26 9:33AM EDT44.002.483.103.40+0.94+61.04%116672.46%
USB220930P000450002022-09-26 12:25PM EDT45.004.094.104.40+0.45+12.36%19785.94%
USB220930P000460002022-09-22 9:48AM EDT46.003.005.105.400.00-15198.44%
USB220930P000470002022-09-23 3:30PM EDT47.005.606.106.400.00-960110.25%
USB220930P000480002022-09-01 11:07AM EDT48.003.357.107.300.00--1116.99%
USB220930P000490002022-09-26 1:41PM EDT49.008.588.108.50+6.83+390.29%12136.33%
USB220930P000500002022-09-13 9:35AM EDT50.004.009.109.400.00-19141.99%
USB220930P000510002022-09-13 9:37AM EDT51.004.9010.2010.300.00-150151.76%
USB220930P000520002022-09-02 11:03AM EDT52.005.6911.2011.300.00-10161.13%