USB - U.S. Bancorp

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 22, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
USB191122C000520002019-11-11 10:11AM EST52.006.890.000.000.00-1000.00%
USB191122C000525002019-10-13 11:05PM EST52.502.080.000.000.00--00.00%
USB191122C000530002019-10-16 8:41AM EST53.003.005.906.250.00--066.41%
USB191122C000540002019-10-15 10:25AM EST54.001.245.005.200.00--052.54%
USB191122C000545002019-11-15 3:58PM EST54.504.500.000.000.00-200.00%
USB191122C000550002019-10-21 9:16AM EST55.003.700.000.000.00-400.00%
USB191122C000555002019-11-15 3:28PM EST55.503.560.000.000.00-1100.00%
USB191122C000560002019-11-15 3:56PM EST56.003.050.000.000.00-200.00%
USB191122C000565002019-11-05 2:15PM EST56.502.790.000.000.00-100.00%
USB191122C000570002019-11-13 9:50AM EST57.001.700.000.000.00-100.00%
USB191122C000575002019-11-13 12:02PM EST57.501.440.000.000.00-1200.00%
USB191122C000580002019-11-14 3:50PM EST58.000.870.000.000.00-4900.00%
USB191122C000585002019-11-15 3:08PM EST58.500.790.000.000.00-1500.00%
USB191122C000590002019-11-15 3:05PM EST59.000.460.000.000.00-4500.00%
USB191122C000595002019-11-15 2:38PM EST59.500.210.000.000.00-2101.56%
USB191122C000600002019-11-15 1:47PM EST60.000.100.000.000.00-5503.13%
USB191122C000605002019-11-12 2:53PM EST60.500.030.000.000.00-606.25%
USB191122C000610002019-11-07 10:18AM EST61.000.150.000.000.00--06.25%
USB191122C000615002019-11-08 1:00PM EST61.500.040.000.000.00-5012.50%
USB191122C000625002019-11-11 12:07AM EST62.500.03-0.000.00--012.50%
PutsforNovember 22, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
USB191122P000450002019-10-15 8:44AM EST45.000.120.000.000.00--050.00%
USB191122P000495002019-10-04 8:43AM EST49.500.610.000.000.00--825.00%
USB191122P000500002019-11-06 9:30AM EST50.000.210.000.000.00-1025.00%
USB191122P000510002019-10-15 1:11PM EST51.000.480.000.000.00--025.00%
USB191122P000515002019-10-15 1:50PM EST51.500.550.000.000.00-6025.00%
USB191122P000520002019-11-06 12:56PM EST52.000.040.000.000.00-41025.00%
USB191122P000525002019-10-15 1:11PM EST52.500.810.000.170.00-3061.72%
USB191122P000530002019-11-06 3:58PM EST53.000.050.000.000.00-1025.00%
USB191122P000535002019-10-18 9:41AM EST53.500.680.000.000.00-2025.00%
USB191122P000540002019-11-05 1:59PM EST54.000.080.000.000.00-1025.00%
USB191122P000545002019-10-31 9:23AM EST54.500.310.000.000.00-19012.50%
USB191122P000550002019-11-05 1:59PM EST55.000.110.000.000.00-1012.50%
USB191122P000555002019-10-31 10:26AM EST55.500.480.000.000.00-20012.50%
USB191122P000560002019-11-12 2:37PM EST56.000.070.000.000.00-10012.50%
USB191122P000565002019-11-14 10:28AM EST56.500.090.000.000.00-9012.50%
USB191122P000570002019-11-15 3:24PM EST57.000.060.000.000.00-1506.25%
USB191122P000575002019-11-15 9:45AM EST57.500.110.000.000.00-306.25%
USB191122P000580002019-11-14 10:09AM EST58.000.320.000.000.00-706.25%
USB191122P000585002019-11-15 1:29PM EST58.500.210.000.000.00-203.13%
USB191122P000590002019-11-15 3:59PM EST59.000.370.000.000.00-10500.39%
USB191122P000595002019-11-15 3:58PM EST59.500.640.000.000.00-100.00%
USB191122P000600002019-11-18 12:00AM EST60.000.890.000.000.00---0.00%
USB191122P000605002019-11-18 12:00AM EST60.501.600.000.000.00---0.00%
USB191122P000610002019-11-15 10:43AM EST61.001.850.000.000.00-2000.00%
USB191122P000615002019-10-30 5:16PM EST61.504.350.000.000.00---0.00%
USB191122P000620002019-11-18 12:00AM EST62.003.550.000.000.00---0.00%