UK markets close in 1 hour 13 minutes

U.S. Bancorp (USB)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
56.50+0.82 (+1.47%)
As of 10:17AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor24 September 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
USB210924C000480002021-08-31 12:19PM EDT48.009.607.658.650.00-11101.56%
USB210924C000510002021-09-20 1:48PM EDT51.004.155.255.750.00-11780.86%
USB210924C000530002021-08-27 3:24PM EDT53.005.443.453.750.00-10658.01%
USB210924C000550002021-09-20 3:47PM EDT55.001.181.751.930.00-10814343.26%
USB210924C000560002021-09-21 9:43AM EDT56.001.051.051.17+0.47+81.03%5160238.18%
USB210924C000570002021-09-21 9:44AM EDT57.000.500.460.58+0.19+61.29%3652533.99%
USB210924C000580002021-09-21 9:51AM EDT58.000.190.180.24+0.12+171.43%2175732.13%
USB210924C000590002021-09-20 3:21PM EDT59.000.040.050.080.00-1219431.06%
USB210924C000600002021-09-20 9:44AM EDT60.000.010.010.050.00-834735.74%
USB210924C000610002021-09-10 9:30AM EDT61.000.070.000.050.00-113743.36%
USB210924C000620002021-09-08 11:43AM EDT62.000.040.000.100.00-108750.39%
USB210924C000630002021-09-07 12:01PM EDT63.000.010.000.070.00-48953.91%
USB210924C000640002021-08-30 10:36AM EDT64.000.060.000.070.00-3360.55%
Putsfor24 September 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
USB210924P000480002021-09-20 2:26PM EDT48.000.030.000.040.00-568871.09%
USB210924P000490002021-09-20 1:23PM EDT49.000.040.000.070.00-114068.75%
USB210924P000500002021-09-20 2:53PM EDT50.000.090.010.040.00-11315657.81%
USB210924P000510002021-09-20 12:54PM EDT51.000.130.010.080.00-4215354.69%
USB210924P000520002021-09-21 9:35AM EDT52.000.050.040.09-0.18-78.26%132853.13%
USB210924P000530002021-09-21 9:52AM EDT53.000.090.070.11-0.27-75.00%115745.70%
USB210924P000540002021-09-20 3:49PM EDT54.000.420.130.180.00-19631041.21%
USB210924P000550002021-09-21 9:42AM EDT55.000.270.240.32-0.54-66.67%1430337.50%
USB210924P000560002021-09-20 3:52PM EDT56.000.950.460.56-0.15-13.64%138033.40%
USB210924P000570002021-09-21 9:42AM EDT57.000.990.871.02-1.23-55.41%2626731.35%
USB210924P000580002021-09-21 9:35AM EDT58.001.971.551.81-0.83-29.64%2024835.94%
USB210924P000590002021-09-16 10:59AM EDT59.002.212.382.720.00-104642.19%
USB210924P000600002021-09-09 11:06AM EDT60.003.703.453.650.00-12246.68%
USB210924P000620002021-09-20 1:39PM EDT62.007.185.006.850.00-2086.52%