UK markets open in 4 hours 56 minutes

U.S. Bancorp (USB)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
58.44-0.07 (-0.12%)
At close: 4:00PM EDT
58.44 0.00 (0.00%)
After hours: 06:24PM EDT
In the money
Show:ListStraddle
Callsfor18 June 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
USB210618C000200002021-02-09 2:22PM EDT20.0027.7431.4535.750.00-210.00%
USB210618C000275002021-02-04 1:56PM EDT27.5018.6023.0026.800.00-100.00%
USB210618C000300002021-06-15 11:59AM EDT30.0028.0028.2029.050.00-22485.94%
USB210618C000325002021-05-06 11:30AM EDT32.5028.4026.7529.950.00-12836.72%
USB210618C000350002021-03-29 3:38PM EDT35.0021.0023.2524.250.00-6250426.17%
USB210618C000375002021-03-30 11:57AM EDT37.5018.4721.6023.500.00-22587.89%
USB210618C000400002021-04-15 11:02AM EDT40.0015.1919.7024.400.00-24726.56%
USB210618C000425002021-06-09 9:45AM EDT42.5017.2415.7516.050.00-11281233.59%
USB210618C000450002021-06-09 9:31AM EDT45.0014.7313.3513.650.00-2969178.13%
USB210618C000475002021-06-16 2:44PM EDT47.5011.4010.4511.20+0.18+1.60%1011,420195.70%
USB210618C000500002021-06-16 3:27PM EDT50.008.768.358.70+0.26+3.06%432,017122.66%
USB210618C000525002021-06-16 3:12PM EDT52.506.075.906.00+0.07+1.17%443,38864.06%
USB210618C000530002021-06-07 11:11AM EDT53.007.355.255.800.00-1383.59%
USB210618C000540002021-06-11 3:49PM EDT54.005.054.354.800.00-2279.30%
USB210618C000550002021-06-16 3:41PM EDT55.003.773.403.65+0.35+10.23%2893,64057.81%
USB210618C000555002021-06-16 2:45PM EDT55.503.282.953.25-0.32-8.89%11960.74%
USB210618C000560002021-05-26 11:15AM EDT56.003.902.412.730.00--350.00%
USB210618C000565002021-06-16 10:18AM EDT56.501.161.972.11-1.50-56.39%2946.48%
USB210618C000570002021-06-16 3:35PM EDT57.001.701.471.63-2.25-56.96%5440.04%
USB210618C000575002021-06-16 3:58PM EDT57.501.151.031.12-0.10-8.00%1103,11230.47%
USB210618C000580002021-06-16 2:12PM EDT58.000.990.670.73+0.20+25.32%823827.83%
USB210618C000585002021-06-16 3:44PM EDT58.500.500.230.42-0.10-16.67%12848825.98%
USB210618C000590002021-06-16 3:31PM EDT59.000.280.190.24-0.10-26.32%24976426.95%
USB210618C000595002021-06-16 3:47PM EDT59.500.160.100.14-0.08-33.33%3364828.81%
USB210618C000600002021-06-16 2:08PM EDT60.000.120.050.09-0.01-7.69%345,41231.64%
USB210618C000605002021-06-16 2:02PM EDT60.500.040.030.06-0.02-33.33%526534.38%
USB210618C000610002021-06-16 2:11PM EDT61.000.060.030.05+0.01+20.00%269538.67%
USB210618C000615002021-06-15 12:33PM EDT61.500.030.020.040.00-346942.19%
USB210618C000620002021-06-15 10:15AM EDT62.000.030.000.040.00-343847.27%
USB210618C000625002021-06-16 2:54PM EDT62.500.020.010.04-0.02-50.00%113,11052.34%
USB210618C000630002021-06-08 2:20PM EDT63.000.090.000.040.00-168550.78%
USB210618C000635002021-06-16 11:02AM EDT63.500.020.000.04-0.01-33.33%56355.47%
USB210618C000640002021-06-11 2:00PM EDT64.000.020.000.150.00-518275.39%
USB210618C000645002021-06-03 11:01AM EDT64.500.110.000.230.00-11088.28%
USB210618C000650002021-06-16 9:30AM EDT65.000.020.000.14+0.01+100.00%11,68884.38%
USB210618C000655002021-05-28 10:20AM EDT65.500.090.000.170.00-4992.58%
USB210618C000660002021-06-11 2:00PM EDT66.000.010.000.240.00-56104.69%
USB210618C000665002021-06-01 10:43AM EDT66.500.060.000.330.00--1117.58%
USB210618C000675002021-06-03 9:35AM EDT67.500.020.000.070.00-135996.09%
USB210618C000700002021-05-25 9:36AM EDT70.000.030.000.130.00-2090127.34%
Putsfor18 June 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
USB210618P000175002021-02-24 4:22PM EDT17.500.050.000.250.00-326785.94%
USB210618P000225002020-10-22 3:00PM EDT22.500.410.170.280.00-523694.53%
USB210618P000250002021-05-18 2:40PM EDT25.000.020.000.000.00-4050.00%
USB210618P000275002021-06-09 11:46AM EDT27.500.010.000.440.00-1075558.59%
USB210618P000300002021-04-22 3:45PM EDT30.000.020.000.030.00-3109343.75%
USB210618P000325002021-04-22 3:45PM EDT32.500.020.000.030.00-2350306.25%
USB210618P000350002021-05-28 3:12PM EDT35.000.020.000.050.00-7696287.50%
USB210618P000375002021-05-20 10:58AM EDT37.500.010.000.010.00-50490212.50%
USB210618P000400002021-06-01 2:47PM EDT40.000.020.000.100.00-2946239.06%
USB210618P000425002021-06-11 3:44PM EDT42.500.020.000.080.00-21,405198.44%
USB210618P000450002021-06-04 3:47PM EDT45.000.030.000.010.00-14,308131.25%
USB210618P000475002021-05-19 11:58AM EDT47.500.070.000.130.00-291,016147.66%
USB210618P000500002021-06-04 11:47AM EDT50.000.040.000.200.00-1986126.56%
USB210618P000525002021-06-16 2:00PM EDT52.500.020.000.030.00-82,72667.19%
USB210618P000530002021-06-04 2:25PM EDT53.000.050.000.050.00-1167.19%
USB210618P000540002021-06-16 2:45PM EDT54.000.020.020.05-0.03-60.00%168659.38%
USB210618P000545002021-06-14 3:27PM EDT54.500.050.030.05+0.05--654.69%
USB210618P000550002021-06-16 2:00PM EDT55.000.090.040.06+0.03+50.00%83,41051.17%
USB210618P000555002021-06-16 9:47AM EDT55.500.120.050.07+0.02+20.00%165848.83%
USB210618P000560002021-06-16 1:59PM EDT56.000.080.060.08-0.02-20.00%352143.56%
USB210618P000565002021-06-16 10:02AM EDT56.500.230.070.10+0.13+130.00%78739.06%
USB210618P000570002021-06-16 3:38PM EDT57.000.090.090.12-0.07-43.75%6075033.79%
USB210618P000575002021-06-16 3:27PM EDT57.500.120.130.17-0.05-29.41%592,31229.69%
USB210618P000580002021-06-16 3:16PM EDT58.000.220.240.33-0.05-18.52%5820030.27%
USB210618P000585002021-06-16 2:36PM EDT58.500.410.370.50-0.18-30.51%9649127.15%
USB210618P000590002021-06-16 3:50PM EDT59.000.700.620.82-0.04-5.41%3973228.22%
USB210618P000595002021-06-16 3:51PM EDT59.501.091.151.31-0.65-37.36%146237.11%
USB210618P000600002021-06-16 2:43PM EDT60.001.301.481.68-0.11-7.80%103,00634.57%
USB210618P000605002021-06-16 11:32AM EDT60.502.661.922.15+0.38+16.67%439438.28%
USB210618P000610002021-06-14 11:44AM EDT61.002.782.552.670.00-1318847.07%
USB210618P000615002021-06-14 11:25AM EDT61.503.403.003.150.00-134050.78%
USB210618P000620002021-06-14 10:57AM EDT62.003.393.403.650.00-13256.64%
USB210618P000625002021-06-16 3:25PM EDT62.503.803.904.15-0.30-7.32%441,41162.31%
USB210618P000635002021-06-03 1:13PM EDT63.502.703.556.850.00-1081.25%
USB210618P000650002021-06-16 10:19AM EDT65.007.606.357.00+1.20+18.75%332793.55%
USB210618P000665002021-06-15 2:33PM EDT66.507.907.708.600.00-11103.52%
USB210618P000675002021-05-06 10:31AM EDT67.507.305.458.350.00--00.00%
USB210618P000700002021-05-06 11:59AM EDT70.009.058.4510.350.00-600.00%