USB - U.S. Bancorp

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 24, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
USB200124C000490002020-01-16 10:01AM EST49.005.456.106.500.00--1972.66%
USB200124C000500002020-01-14 1:08PM EST50.007.155.155.600.00-9972.46%
USB200124C000510002020-01-16 10:01AM EST51.003.454.204.500.00--1053.52%
USB200124C000530002020-01-15 1:35PM EST53.001.732.242.470.00-2131.64%
USB200124C000535002019-12-06 11:31AM EST53.506.873.303.400.00-1090.87%
USB200124C000540002020-01-14 2:33PM EST54.003.081.341.460.00--520.90%
USB200124C000545002020-01-17 10:44AM EST54.500.990.941.00+0.09+10.00%629817.68%
USB200124C000550002020-01-17 3:22PM EST55.000.540.580.60-0.05-8.47%12820015.53%
USB200124C000555002020-01-17 3:59PM EST55.500.300.290.31+0.03+11.11%3799014.70%
USB200124C000560002020-01-17 3:55PM EST56.000.110.110.13-0.02-15.38%19314314.16%
USB200124C000565002020-01-17 3:56PM EST56.500.050.040.050.00-116914.36%
USB200124C000570002020-01-17 3:25PM EST57.000.020.000.04-0.01-33.33%5086317.58%
USB200124C000575002020-01-17 3:17PM EST57.500.010.000.03-0.01-50.00%117620.31%
USB200124C000580002020-01-17 12:20PM EST58.000.030.000.03+0.01+50.00%1747623.83%
USB200124C000585002020-01-15 10:00AM EST58.500.030.000.030.00-1015027.34%
USB200124C000590002020-01-17 10:13AM EST59.000.010.000.03-0.02-66.67%123130.47%
USB200124C000595002020-01-14 3:59PM EST59.500.060.000.030.00-62,04133.59%
USB200124C000600002020-01-15 10:14AM EST60.000.010.000.020.00-193534.38%
USB200124C000605002020-01-13 9:49AM EST60.500.020.000.130.00-5002,34553.91%
USB200124C000610002020-01-17 10:31AM EST61.000.020.000.03-0.02-50.00%514442.97%
USB200124C000615002020-01-10 10:31AM EST61.500.020.000.080.00-14055.08%
USB200124C000620002020-01-10 10:10AM EST62.000.030.000.040.00-25519451.17%
USB200124C000625002020-01-09 10:18AM EST62.500.020.000.040.00-10029954.30%
USB200124C000630002020-01-10 12:39PM EST63.000.020.000.080.00-2657.03%
USB200124C000650002020-01-02 3:36PM EST65.000.020.000.090.00-1369.53%
PutsforJanuary 24, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
USB200124P000500002020-01-06 10:41AM EST50.000.060.000.030.00--645.31%
USB200124P000515002020-01-14 2:45PM EST51.500.050.000.030.00--133.99%
USB200124P000525002020-01-15 10:20AM EST52.500.080.000.030.00-2526.56%
USB200124P000530002020-01-17 3:56PM EST53.000.020.020.05-0.02-50.00%511025.20%
USB200124P000535002020-01-17 3:07PM EST53.500.050.030.07-0.01-16.67%133022.85%
USB200124P000540002020-01-17 11:12AM EST54.000.080.060.08-0.04-33.33%484918.95%
USB200124P000545002020-01-16 11:19AM EST54.500.290.120.140.00-7610617.19%
USB200124P000550002020-01-17 3:38PM EST55.000.270.230.26-0.10-27.03%13216116.02%
USB200124P000555002020-01-17 3:56PM EST55.500.470.430.47-0.11-18.97%734915.09%
USB200124P000560002020-01-17 1:04PM EST56.000.790.760.80-0.17-17.71%102,06715.14%
USB200124P000565002020-01-17 1:04PM EST56.501.201.181.24-0.70-36.84%144217.19%
USB200124P000570002020-01-15 12:39PM EST57.002.251.581.770.00-3013824.02%
USB200124P000575002020-01-16 10:47AM EST57.502.172.112.20-0.34-13.55%64022.66%
USB200124P000580002020-01-15 3:46PM EST58.003.302.602.790.00-1103034.57%
USB200124P000585002020-01-06 9:48AM EST58.501.533.003.300.00-53239.65%
USB200124P000590002020-01-15 3:46PM EST59.004.433.403.750.00-902239.45%
USB200124P000595002020-01-15 3:46PM EST59.504.804.004.300.00-60747.85%
USB200124P000600002020-01-15 12:41PM EST60.005.254.404.800.00-100051.95%
USB200124P000605002019-12-23 10:59AM EST60.501.685.055.300.00-2055.76%
USB200124P000610002020-01-14 8:06PM EST61.003.905.555.800.00---59.57%
USB200124P000620002020-01-10 2:00PM EST62.005.046.456.850.00-2071.68%