UK markets closed

U.S. Bancorp (USB)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
39.28-0.01 (-0.03%)
At close: 04:00PM EDT
39.28 0.00 (0.00%)
After hours: 04:57PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
USB240621C000150002024-04-18 10:28AM EDT15.0024.4525.8527.300.00-121,421.88%
USB240621C000175002024-04-10 1:56PM EDT17.5024.9022.1526.350.00-221,265.63%
USB240621C000200002024-04-16 12:26PM EDT20.0020.8821.1522.600.00-181,121.09%
USB240621C000225002024-04-17 10:24AM EDT22.5017.1518.0020.200.00-1664927.34%
USB240621C000250002024-05-23 11:37AM EDT25.0015.5613.4516.250.00-1465489.06%
USB240621C000275002024-04-10 10:38AM EDT27.5015.8013.4516.200.00-110780.47%
USB240621C000300002024-06-20 11:36AM EDT30.009.138.759.80-0.12-1.30%71,635321.09%
USB240621C000325002024-06-17 3:41PM EDT32.506.556.207.350.00-1577257.03%
USB240621C000350002024-06-20 11:55AM EDT35.004.204.055.200.00-11,585154.30%
USB240621C000360002024-06-11 10:23AM EDT36.002.213.155.200.00-23193.55%
USB240621C000365002024-06-11 10:26AM EDT36.501.871.924.900.00-2239148.83%
USB240621C000370002024-06-17 11:36AM EDT37.001.810.992.870.00-26129.30%
USB240621C000375002024-06-20 3:42PM EDT37.501.911.602.13+0.19+11.05%397452.54%
USB240621C000380002024-06-20 3:51PM EDT38.001.351.101.73+0.38+39.18%521183.79%
USB240621C000385002024-06-20 1:39PM EDT38.500.770.771.02-0.10-11.49%3233347.27%
USB240621C000390002024-06-20 3:35PM EDT39.000.340.400.44-0.07-17.07%6696124.02%
USB240621C000395002024-06-20 3:18PM EDT39.500.120.100.15-0.09-42.86%3868721.09%
USB240621C000400002024-06-20 2:50PM EDT40.000.030.020.04-0.03-50.00%1,2643,90221.49%
USB240621C000405002024-06-20 11:10AM EDT40.500.010.000.02-0.01-50.00%2062826.56%
USB240621C000410002024-06-20 11:04AM EDT41.000.010.000.01-0.01-50.00%54,45430.47%
USB240621C000415002024-06-18 12:50PM EDT41.500.020.000.010.00-621637.50%
USB240621C000420002024-06-20 11:23AM EDT42.000.010.000.010.00-735043.75%
USB240621C000425002024-06-20 11:48AM EDT42.500.040.000.10+0.03+300.00%46,35867.19%
USB240621C000430002024-06-20 2:51PM EDT43.000.010.000.020.00-412556.25%
USB240621C000435002024-06-17 12:06PM EDT43.500.010.000.750.00-10138141.02%
USB240621C000440002024-06-10 9:30AM EDT44.000.010.000.370.00-1256121.48%
USB240621C000445002024-06-14 3:51PM EDT44.500.010.000.750.00-10143160.55%
USB240621C000450002024-06-20 2:39PM EDT45.000.010.000.75-0.06-85.71%17,943169.73%
USB240621C000455002024-06-14 3:54PM EDT45.500.010.000.750.00-616178.71%
USB240621C000460002024-06-13 3:53PM EDT46.000.010.000.700.00-29183.59%
USB240621C000465002024-06-14 3:44PM EDT46.500.010.000.020.00-32933196.88%
USB240621C000470002024-06-14 9:38AM EDT47.000.010.000.590.00-610191.02%
USB240621C000475002024-06-17 12:41PM EDT47.500.040.000.050.00-28,724121.88%
USB240621C000480002024-06-13 1:15PM EDT48.000.010.000.550.00-11202.73%
USB240621C000490002024-06-10 3:52PM EDT49.000.010.000.540.00--2216.80%
USB240621C000500002024-06-14 11:05AM EDT50.000.010.000.010.00-103,324125.00%
USB240621C000525002024-06-18 12:08PM EDT52.500.270.000.01+0.25+1,250.00%12,294143.75%
USB240621C000550002024-06-06 3:06PM EDT55.000.030.000.530.00-152,480293.75%
USB240621C000600002024-05-20 10:21AM EDT60.000.010.000.540.00-101,598350.78%
USB240621C000650002024-01-23 11:15AM EDT65.000.040.030.060.00-112300.00%
USB240621C000700002024-05-30 9:30AM EDT70.000.010.000.150.00-655360.94%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
USB240621P000150002024-04-16 10:03AM EDT15.000.010.000.020.00-1278487.50%
USB240621P000175002024-05-24 9:40AM EDT17.500.010.000.340.00-102,321610.16%
USB240621P000200002024-05-31 9:30AM EDT20.000.010.000.010.00-10759325.00%
USB240621P000225002024-05-24 9:41AM EDT22.500.010.000.210.00-1599403.13%
USB240621P000250002024-06-03 10:39AM EDT25.000.010.000.530.00-52,525403.91%
USB240621P000275002024-06-11 3:20PM EDT27.500.060.000.530.00-66,064332.81%
USB240621P000300002024-06-05 12:11PM EDT30.000.020.000.020.00-502,756150.00%
USB240621P000320002024-06-13 11:03AM EDT32.000.020.000.010.00-2065109.38%
USB240621P000325002024-06-07 3:40PM EDT32.500.020.000.050.00-647,062125.00%
USB240621P000330002024-06-07 12:05PM EDT33.000.020.000.050.00-32117.19%
USB240621P000335002024-06-14 3:13PM EDT33.500.010.000.230.00-1323143.75%
USB240621P000340002024-06-14 3:52PM EDT34.000.010.000.010.00-118281.25%
USB240621P000345002024-06-17 10:05AM EDT34.500.020.000.050.00-5690.63%
USB240621P000350002024-06-18 2:45PM EDT35.000.010.000.050.00-11,77282.03%
USB240621P000355002024-06-17 9:44AM EDT35.500.020.000.210.00-101299.22%
USB240621P000360002024-06-12 11:05AM EDT36.000.020.000.210.00-17088.67%
USB240621P000365002024-06-18 12:15PM EDT36.500.020.000.010.00-1022648.44%
USB240621P000370002024-06-20 10:30AM EDT37.000.010.000.020.00-210245.31%
USB240621P000375002024-06-20 3:00PM EDT37.500.010.010.02-0.02-66.67%34,18937.50%
USB240621P000380002024-06-20 2:34PM EDT38.000.020.010.02-0.03-60.00%22026528.13%
USB240621P000385002024-06-20 3:54PM EDT38.500.040.030.05-0.05-55.56%3681425.00%
USB240621P000390002024-06-20 2:18PM EDT39.000.130.090.13-0.10-43.48%411,03721.29%
USB240621P000395002024-06-20 3:57PM EDT39.500.340.300.35-0.08-19.05%8633419.14%
USB240621P000400002024-06-20 3:53PM EDT40.000.720.650.93-0.04-5.26%52114,60841.60%
USB240621P000405002024-06-20 12:20PM EDT40.501.381.041.45-0.13-8.61%620057.03%
USB240621P000410002024-06-20 3:19PM EDT41.001.781.511.80-0.06-3.26%648348.05%
USB240621P000415002024-06-11 3:56PM EDT41.503.112.032.390.00-214272.27%
USB240621P000420002024-06-20 2:33PM EDT42.002.552.522.91-0.60-19.05%231185.16%
USB240621P000425002024-06-20 3:09PM EDT42.503.251.705.35-0.05-1.52%1,392919111.33%
USB240621P000430002024-05-24 10:24AM EDT43.002.843.553.950.00-3067.97%
USB240621P000435002024-05-23 10:09AM EDT43.503.204.054.300.00--091.41%
USB240621P000440002024-05-21 10:57AM EDT44.002.932.956.850.00--0120.70%
USB240621P000450002024-06-20 2:59PM EDT45.005.655.556.65-0.64-10.17%1,413932170.31%
USB240621P000475002024-04-17 2:47PM EDT47.507.405.057.250.00-46000.00%
USB240621P000490002024-06-05 11:58AM EDT49.0010.207.8011.750.00-10156.25%
USB240621P000500002024-04-17 2:59PM EDT50.0010.257.359.800.00-22000.00%
USB240621P000525002024-01-05 11:38AM EDT52.509.0511.6512.900.00-62620.00%
USB240621P000550002023-12-18 12:05PM EDT55.0011.1014.5515.750.00-10203.13%
USB240621P000600002023-12-27 11:45AM EDT60.0016.4016.2518.300.00--50.00%
USB240621P000650002023-09-18 9:31AM EDT65.0030.500.000.000.00--00.00%