UK markets closed

U.S. Bancorp (USB)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
47.87+0.69 (+1.46%)
At close: 04:00PM EDT
47.74 -0.13 (-0.27%)
After hours: 04:10PM EDT
In the money
Show:ListStraddle
Callsfor12 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
USB220812C000430002022-07-29 1:30PM EDT43.004.214.705.200.00-161675.78%
USB220812C000440002022-08-08 2:15PM EDT44.002.953.804.000.00-15651.56%
USB220812C000450002022-07-28 1:36PM EDT45.001.902.653.100.00-22767.38%
USB220812C000460002022-08-10 11:25AM EDT46.001.851.852.00+0.18+10.78%29641.41%
USB220812C000470002022-08-10 11:25AM EDT47.000.900.901.05+0.40+80.00%31,26529.10%
USB220812C000475002022-08-10 2:17PM EDT47.500.550.500.65+0.28+103.70%211125.59%
USB220812C000480002022-08-10 3:57PM EDT48.000.350.250.35+0.22+169.23%13550423.73%
USB220812C000490002022-08-10 3:27PM EDT49.000.030.000.050.00-3222521.09%
USB220812C000500002022-08-05 1:15PM EDT50.000.050.000.050.00-3726933.40%
USB220812C000510002022-07-26 2:17PM EDT51.000.090.000.050.00-1027444.53%
USB220812C000520002022-07-25 11:50AM EDT52.000.080.000.050.00-9955.08%
USB220812C000550002022-07-13 10:36AM EDT55.000.050.000.100.00-101083.20%
Putsfor12 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
USB220812P000400002022-07-29 9:51AM EDT40.000.050.000.050.00-11495.31%
USB220812P000410002022-07-14 9:33AM EDT41.000.730.000.100.00-22693.75%
USB220812P000420002022-07-28 3:33PM EDT42.000.200.000.100.00-81381.25%
USB220812P000430002022-08-08 1:15PM EDT43.000.040.000.050.00-17360.94%
USB220812P000440002022-08-09 3:48PM EDT44.000.050.000.050.00-77950.00%
USB220812P000450002022-08-10 12:29PM EDT45.000.020.000.05-0.08-80.00%44644.14%
USB220812P000460002022-08-10 10:58AM EDT46.000.050.000.05-0.15-75.00%1557631.64%
USB220812P000470002022-08-10 3:29PM EDT47.000.100.050.15-0.42-80.77%471,04726.76%
USB220812P000475002022-08-10 3:21PM EDT47.500.200.150.25-0.55-73.33%43623.63%
USB220812P000480002022-08-10 10:07AM EDT48.000.500.350.45-0.47-48.45%59421.97%
USB220812P000490002022-08-04 10:16AM EDT49.001.600.901.450.00-24343.07%
USB220812P000500002022-07-26 10:37AM EDT50.002.101.852.450.00--059.96%
USB220812P000530002022-06-30 10:08AM EDT53.007.955.605.900.00--0128.71%