Advertisement
U.S. Markets closed

U.S. Bancorp (USB)

NYSE - NYSE Delayed Price. Currency in USD
44.70+0.70 (+1.59%)
At close: 04:00PM EDT
44.62 -0.08 (-0.18%)
After hours: 07:21PM EDT
Advertisement
In The Money
Show:ListStraddle
CallsforApril 5, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
USB240405C000400002024-03-21 11:09AM EDT40.004.394.504.900.00-5065.04%
USB240405C000410002024-03-26 3:13PM EDT41.002.672.644.400.00-100086.13%
USB240405C000415002024-03-27 10:21AM EDT41.502.050.000.000.00---0.00%
USB240405C000420002024-03-28 12:12PM EDT42.002.682.572.95+1.09+68.55%1146.68%
USB240405C000425002024-03-26 12:23PM EDT42.501.172.212.470.00-51641.99%
USB240405C000430002024-03-28 10:04AM EDT43.001.601.671.98+0.63+64.95%630836.33%
USB240405C000435002024-03-28 3:51PM EDT43.501.441.371.44+0.52+56.52%8226727.83%
USB240405C000440002024-03-28 2:25PM EDT44.001.121.031.06+0.48+75.00%12886226.56%
USB240405C000445002024-03-28 3:55PM EDT44.500.770.710.73+0.43+126.47%13819025.39%
USB240405C000450002024-03-28 3:50PM EDT45.000.500.460.48+0.26+108.33%38649624.95%
USB240405C000455002024-03-28 3:56PM EDT45.500.290.280.30+0.20+222.22%31613224.90%
USB240405C000460002024-03-28 3:57PM EDT46.000.160.150.17+0.08+100.00%421,96724.41%
USB240405C000465002024-03-28 2:57PM EDT46.500.120.080.10-0.04-25.00%16125.00%
USB240405C000470002024-03-28 3:53PM EDT47.000.060.040.05+0.04+200.00%42324.81%
USB240405C000480002024-03-28 12:53PM EDT48.000.010.010.02-0.01-50.00%62027.34%
USB240405C000490002024-02-22 12:58PM EDT49.000.100.010.050.00-3339.65%
USB240405C000500002024-03-06 11:16AM EDT50.000.110.000.050.00-1246.48%
PutsforApril 5, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
USB240405P000340002024-02-26 10:30AM EDT34.000.140.000.750.00-55152.34%
USB240405P000360002024-03-12 1:33PM EDT36.000.070.000.750.00--1127.34%
USB240405P000370002024-03-25 1:01PM EDT37.000.020.000.350.00-34294.34%
USB240405P000380002024-03-21 12:34PM EDT38.000.020.000.450.00-7417989.26%
USB240405P000385002024-03-25 12:33PM EDT38.500.020.000.500.00-101086.13%
USB240405P000390002024-03-22 3:16PM EDT39.000.040.001.270.00-113142109.47%
USB240405P000395002024-03-21 11:50AM EDT39.500.060.000.230.00-33061.33%
USB240405P000400002024-03-28 12:57PM EDT40.000.020.010.02+0.01+100.00%1128039.84%
USB240405P000405002024-03-26 3:53PM EDT40.500.010.010.02-0.06-85.71%104036.33%
USB240405P000410002024-03-28 2:42PM EDT41.000.010.010.02-0.04-80.00%313132.42%
USB240405P000415002024-03-28 1:24PM EDT41.500.030.020.03-0.06-66.67%33830.86%
USB240405P000420002024-03-28 3:46PM EDT42.000.040.030.04-0.05-55.56%10074028.13%
USB240405P000425002024-03-28 3:52PM EDT42.500.050.050.06-0.15-75.00%1291,12226.37%
USB240405P000430002024-03-28 2:13PM EDT43.000.080.080.10-0.20-71.43%84725.00%
USB240405P000435002024-03-28 2:40PM EDT43.500.160.150.18-0.37-69.81%1597024.51%
USB240405P000440002024-03-28 2:30PM EDT44.000.280.280.30-0.56-66.67%14532323.83%
USB240405P000455002024-03-28 10:53AM EDT45.501.151.031.07-0.61-34.66%5423.44%
USB240405P000460002024-03-28 10:50AM EDT46.001.321.401.46-2.04-60.71%4123.83%