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
Strike:60.00
Callsfor29 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
USB211029C000600002021-10-22 1:44PM EDT2021-10-292.502.752.92+0.33+15.21%10129129.79%
USB211105C000600002021-10-21 9:30AM EDT2021-11-052.812.813.050.00-412325.49%
USB211112C000600002021-10-22 10:08AM EDT2021-11-122.973.003.25+0.16+5.69%22125.49%
USB211119C000600002021-10-22 3:30PM EDT2021-11-193.253.203.35+0.60+22.64%2032,08923.98%
USB211126C000600002021-10-22 10:24AM EDT2021-11-263.053.303.45-0.10-3.17%11423.07%
USB211217C000600002021-10-21 2:30PM EDT2021-12-173.203.803.950.00-142,41024.29%
USB220121C000600002021-10-22 1:58PM EDT2022-01-214.204.354.45+0.40+10.53%5397,84123.52%
USB220318C000600002021-10-22 3:06PM EDT2022-03-185.045.155.30+0.33+7.01%2960524.30%
USB220617C000600002021-10-18 2:20AM EDT2022-06-174.936.106.250.00-152024.09%
USB230120C000600002021-10-20 3:19PM EDT2023-01-207.637.808.050.00-7965624.17%
USB240119C000600002021-10-19 12:56PM EDT2024-01-198.609.3510.000.00-15523.45%
Putsfor29 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
USB211029P000600002021-10-22 3:50PM EDT2021-10-290.100.070.10-0.10-50.00%317925.10%
USB211105P000600002021-10-22 2:36PM EDT2021-11-050.270.210.26-0.11-28.95%350523.88%
USB211112P000600002021-10-21 1:07PM EDT2021-11-120.520.360.430.00-18523.68%
USB211119P000600002021-10-22 1:51PM EDT2021-11-190.610.520.56-0.11-15.28%251,77523.05%
USB211126P000600002021-10-22 1:53PM EDT2021-11-260.740.610.69-0.36-32.73%101722.75%
USB211217P000600002021-10-22 3:19PM EDT2021-12-171.121.081.14-0.23-17.04%661,39723.46%
USB220121P000600002021-10-22 2:16PM EDT2022-01-211.971.851.92-0.24-10.86%1891,12225.38%
USB220318P000600002021-10-22 12:48PM EDT2022-03-182.962.752.84-0.09-2.95%1096726.20%
USB230120P000600002021-10-15 2:48PM EDT2023-01-207.506.556.800.00-1635329.77%
USB240119P000600002021-10-08 2:35PM EDT2024-01-198.358.7510.200.00-1231.73%