U.S. Markets open in 2 hrs 29 mins

U.S. Bancorp (USB)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
44.21-0.47 (-1.05%)
At close: 1:00PM EST

44.40 +0.19 (0.43%)
Before hours: 6:48AM EST

In The Money
Show:ListStraddle
CallsforDecember 4, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
USB201204C000355002020-11-04 10:50AM EST35.504.560.000.000.00--00.00%
USB201204C000360002020-11-06 3:54PM EST36.008.100.000.000.00-200.00%
USB201204C000380002020-11-06 12:47PM EST38.002.600.000.000.00-2000.00%
USB201204C000385002020-11-03 9:55AM EST38.505.600.000.000.00-100.00%
USB201204C000390002020-11-05 10:24AM EST39.002.200.000.000.00-4100.00%
USB201204C000395002020-11-02 3:11PM EST39.502.250.000.000.00-200.00%
USB201204C000400002020-11-06 3:40PM EST40.001.130.000.000.00-6600.00%
USB201204C000405002020-11-09 12:32PM EST40.504.150.000.000.00-5500.00%
USB201204C000410002020-11-09 1:31PM EST41.003.750.000.000.00-100.00%
USB201204C000415002020-11-06 10:58AM EST41.500.950.000.000.00-8700.00%
USB201204C000420002020-11-06 2:35PM EST42.002.350.000.000.00-10800.00%
USB201204C000425002020-11-06 2:55PM EST42.500.380.000.000.00-300.00%
USB201204C000430002020-11-09 1:36PM EST43.002.650.000.000.00-100.00%
USB201204C000435002020-11-09 12:06PM EST43.501.710.000.000.00-100.00%
USB201204C000440002020-11-02 12:17PM EST44.001.540.000.000.00-600.00%
USB201204C000450002020-11-10 3:32PM EST45.001.180.000.000.00-806.25%
USB201204C000460002020-11-10 12:35PM EST46.000.780.000.000.00-12012.50%
PutsforDecember 4, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
USB201204P000300002020-11-09 1:09PM EST30.000.110.000.000.00-6050.00%
USB201204P000320002020-11-09 1:09PM EST32.000.130.000.000.00-6050.00%
USB201204P000325002020-10-29 9:09AM EST32.500.660.000.000.00--050.00%
USB201204P000335002020-11-03 2:03PM EST33.500.320.000.000.00--050.00%
USB201204P000345002020-10-26 1:28PM EST34.500.500.000.000.00--050.00%
USB201204P000350002020-11-04 3:27PM EST35.000.450.000.000.00--050.00%
USB201204P000355002020-10-22 1:28PM EST35.500.610.000.000.00--050.00%
USB201204P000360002020-11-10 3:36PM EST36.000.110.000.000.00-2050.00%
USB201204P000365002020-10-30 1:05PM EST36.501.350.000.000.00-6050.00%
USB201204P000370002020-11-04 1:31PM EST37.000.680.000.000.00-6050.00%
USB201204P000375002020-11-10 9:30AM EST37.500.100.000.000.00-2025.00%
USB201204P000380002020-11-10 2:59PM EST38.000.210.000.000.00-30025.00%
USB201204P000385002020-11-06 12:14PM EST38.501.060.000.000.00-16025.00%
USB201204P000390002020-11-10 3:19PM EST39.000.270.000.000.00-8025.00%
USB201204P000395002020-11-10 3:43PM EST39.500.320.000.000.00-10025.00%
USB201204P000400002020-11-10 2:21PM EST40.000.390.000.000.00-11025.00%
USB201204P000405002020-11-10 3:43PM EST40.500.440.000.000.00-17025.00%
USB201204P000410002020-11-10 2:06PM EST41.000.560.000.000.00-16012.50%