UK markets closed

U.S. Bancorp (USB)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
62.74+0.56 (+0.90%)
At close: 4:00PM EDT
62.70 -0.04 (-0.06%)
After hours: 07:21PM EDT
In the money
Show:ListStraddle
Callsfor29 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
USB211029C000530002021-09-23 3:13PM EDT53.006.309.559.800.00-1064.84%
USB211029C000540002021-09-20 10:49AM EDT54.002.418.608.900.00--2171.09%
USB211029C000550002021-09-22 9:30AM EDT55.003.807.557.800.00-21452.73%
USB211029C000560002021-09-24 12:57PM EDT56.004.456.606.850.00-32952.54%
USB211029C000570002021-10-14 3:31PM EDT57.003.255.655.850.00-128045.90%
USB211029C000580002021-10-22 1:04PM EDT58.004.304.604.85-0.05-1.15%53639.36%
USB211029C000590002021-10-22 12:11PM EDT59.003.203.703.85-0.10-3.03%22632.62%
USB211029C000600002021-10-22 1:44PM EDT60.002.502.752.92+0.33+15.21%10129129.79%
USB211029C000610002021-10-22 3:15PM EDT61.001.771.841.97+0.54+43.90%1124124.12%
USB211029C000620002021-10-22 3:31PM EDT62.001.051.051.15+0.29+38.16%1514320.90%
USB211029C000625002021-10-22 3:13PM EDT62.500.710.730.81+0.14+24.56%2912919.73%
USB211029C000630002021-10-22 3:49PM EDT63.000.490.470.57+0.19+63.33%20410119.92%
USB211029C000640002021-10-22 12:16PM EDT64.000.100.150.20-0.05-33.33%2136318.36%
USB211029C000650002021-10-22 3:50PM EDT65.000.050.040.06-0.01-16.67%1291,15318.36%
USB211029C000660002021-10-19 3:52PM EDT66.000.030.000.270.00-121,26636.52%
USB211029C000670002021-10-08 3:48PM EDT67.000.180.000.270.00-4443.36%
USB211029C000700002021-10-21 10:28AM EDT70.000.08-0.260.00-2261.23%
USB211029C000750002021-10-21 10:28AM EDT75.000.11-0.250.00-1186.82%
Putsfor29 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
USB211029P000400002021-10-07 10:56AM EDT40.000.030.000.250.00--2169.92%
USB211029P000500002021-09-28 2:00PM EDT50.000.240.000.020.00-115265.63%
USB211029P000510002021-10-22 10:16AM EDT51.000.040.000.02-0.05-55.56%153260.94%
USB211029P000520002021-10-15 9:35AM EDT52.000.100.000.260.00-12081.64%
USB211029P000530002021-10-22 3:42PM EDT53.000.020.000.03-0.16-88.89%32153.13%
USB211029P000540002021-10-14 10:09AM EDT54.000.010.000.260.00-13167.97%
USB211029P000550002021-10-15 1:47PM EDT55.000.060.000.270.00-3517661.91%
USB211029P000560002021-10-15 1:19PM EDT56.000.120.010.080.00-1316549.22%
USB211029P000570002021-10-18 3:52PM EDT57.000.120.000.300.00-113359.67%
USB211029P000575002021-10-19 10:26AM EDT57.500.110.010.110.00-205542.77%
USB211029P000580002021-10-22 3:48PM EDT58.000.060.040.08-0.02-25.00%1411236.52%
USB211029P000590002021-10-22 12:58PM EDT59.000.060.040.07-0.02-25.00%5218229.30%
USB211029P000600002021-10-22 3:50PM EDT60.000.100.070.10-0.10-50.00%317925.10%
USB211029P000610002021-10-22 3:54PM EDT61.000.160.150.19-0.20-55.56%1514322.36%
USB211029P000620002021-10-22 3:52PM EDT62.000.370.350.41-0.31-45.59%219420.90%