USB - U.S. Bancorp

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 25, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
USB191025C000475002019-10-03 11:09AM EDT47.505.658.608.950.00--092.58%
USB191025C000480002019-10-16 12:49PM EDT48.006.608.158.450.00--092.58%
USB191025C000485002019-10-08 2:30PM EDT48.506.107.657.900.00--083.20%
USB191025C000500002019-10-16 9:53AM EDT50.005.326.156.350.00--064.45%
USB191025C000505002019-09-25 3:16PM EDT50.503.455.655.900.00-1064.06%
USB191025C000520002019-10-04 9:40AM EDT52.001.824.154.400.00-1062.89%
USB191025C000525002019-10-09 1:00PM EDT52.501.183.653.850.00-1052.93%
USB191025C000530002019-10-18 10:57AM EDT53.001.963.153.500.00-1058.98%
USB191025C000535002019-10-21 11:56AM EDT53.502.742.692.82+1.00+57.47%53039.45%
USB191025C000540002019-10-21 11:35AM EDT54.002.242.222.29+0.96+75.00%22031.45%
USB191025C000545002019-10-18 3:53PM EDT54.500.921.751.800.00-17026.95%
USB191025C000550002019-10-21 2:27PM EDT55.001.201.301.34+0.62+106.90%82023.83%
USB191025C000555002019-10-21 11:59AM EDT55.500.920.890.92+0.60+187.50%8021.49%
USB191025C000560002019-10-21 3:41PM EDT56.000.650.540.57+0.50+333.33%41020.02%
USB191025C000565002019-10-21 2:48PM EDT56.500.300.280.31+0.24+400.00%65019.04%
USB191025C000570002019-10-21 3:33PM EDT57.000.150.120.14+0.12+400.00%82018.16%
USB191025C000575002019-10-21 2:27PM EDT57.500.030.040.06+0.02+200.00%3018.16%
USB191025C000580002019-10-21 12:16PM EDT58.000.030.000.040.00-1020.70%
USB191025C000585002019-09-16 12:03AM EDT58.500.400.000.030.00--6923.44%
USB191025C000590002019-09-30 11:37AM EDT59.000.110.000.030.00-200027.34%
PutsforOctober 25, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
USB191025P000450002019-10-16 9:37AM EDT45.000.010.000.050.00-1096.88%
USB191025P000460002019-10-03 10:00AM EDT46.000.140.000.040.00--085.94%
USB191025P000465002019-09-23 10:30AM EDT46.500.040.040.040.00-21089.84%
USB191025P000475002019-09-17 3:58PM EDT47.500.140.000.030.00--270.31%
USB191025P000480002019-10-09 3:43PM EDT48.000.130.050.040.00--078.52%
USB191025P000485002019-10-15 3:27PM EDT48.500.060.000.050.00--067.19%
USB191025P000495002019-10-03 10:00AM EDT49.500.350.000.030.00--054.69%
USB191025P000500002019-10-15 3:46PM EDT50.000.110.000.030.00--051.56%
USB191025P000505002019-10-15 3:35PM EDT50.500.120.000.040.00-5055.47%
USB191025P000510002019-10-18 9:36AM EDT51.000.010.000.040.00-4051.17%
USB191025P000515002019-10-18 9:36AM EDT51.500.060.000.030.00-4044.53%
USB191025P000520002019-10-21 2:57PM EDT52.000.010.010.05-0.06-85.71%5044.53%
USB191025P000525002019-10-21 2:57PM EDT52.500.030.000.04-0.09-75.00%15038.28%
USB191025P000530002019-10-17 10:04AM EDT53.000.120.010.110.00-1042.77%
USB191025P000535002019-10-18 9:45AM EDT53.500.160.020.050.00-2030.86%
USB191025P000540002019-10-21 12:35PM EDT54.000.050.030.07-0.12-70.59%1028.52%
USB191025P000545002019-10-21 12:35PM EDT54.500.090.060.08-0.30-76.92%16024.41%
USB191025P000550002019-10-21 10:44AM EDT55.000.160.110.13-0.30-65.22%155022.56%
USB191025P000555002019-10-21 11:36AM EDT55.500.230.180.21-0.50-68.49%3020.51%
USB191025P000560002019-10-21 3:44PM EDT56.000.300.340.36-1.21-80.13%164019.14%
USB191025P000570002019-09-30 12:04AM EDT57.002.520.890.960.00--018.75%
USB191025P000575002019-09-27 1:11PM EDT57.502.411.301.380.00-2019.14%