Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

U.S. Bancorp (USB)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
63.25+0.06 (+0.09%)
At close: 04:00PM EST
63.30 +0.05 (+0.08%)
After hours: 07:59PM EST
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
USB220121C000150002021-11-10 6:49AM EST15.0031.1642.0043.600.00-600.00%
USB220121C000175002021-12-30 9:45AM EST17.5038.8645.2046.250.00-23664.06%
USB220121C000200002021-12-29 3:55PM EST20.0036.6842.6043.500.00-30525.00%
USB220121C000225002021-11-10 6:49AM EST22.5033.1635.1035.400.00-300.00%
USB220121C000250002021-11-10 6:49AM EST25.0034.7032.6033.150.00-1150.00%
USB220121C000275002022-01-14 3:56PM EST27.5035.7535.5535.85+0.05+0.14%26159335.94%
USB220121C000300002022-01-14 11:49AM EST30.0032.9530.7035.20-0.30-0.90%337579.10%
USB220121C000325002022-01-10 3:57PM EST32.5028.8030.3031.050.00-324330.47%
USB220121C000350002022-01-14 3:56PM EST35.0028.2125.6030.15-0.04-0.14%477476.95%
USB220121C000375002022-01-13 9:30AM EST37.5025.2525.4026.050.00-14267.97%
USB220121C000400002022-01-14 3:54PM EST40.0023.2023.1023.35-0.10-0.43%7133196.88%
USB220121C000425002022-01-14 3:49PM EST42.5020.5720.6020.90-0.23-1.11%37750.00%
USB220121C000450002022-01-14 11:21AM EST45.0017.8518.1018.35-0.50-2.72%1188151.56%
USB220121C000475002022-01-14 3:00PM EST47.5015.3515.5515.85-0.13-0.84%14123130.86%
USB220121C000500002022-01-14 1:14PM EST50.0012.8013.1013.40-0.35-2.66%77050.00%
USB220121C000510002021-12-29 10:57AM EST51.005.8412.1012.400.00--050.00%
USB220121C000520002021-12-29 3:46PM EST52.004.8511.1011.400.00-100050.00%
USB220121C000525002022-01-14 2:01PM EST52.5010.2910.5510.85-0.56-5.16%1748591.02%
USB220121C000530002021-12-27 10:09AM EST53.003.4810.0510.400.00-10094.53%
USB220121C000540002022-01-13 1:38PM EST54.009.609.159.400.00-220863.28%
USB220121C000550002022-01-14 1:46PM EST55.007.858.108.40-0.20-2.48%283,08778.32%
USB220121C000560002022-01-12 2:26PM EST56.006.456.907.400.00-647970.31%
USB220121C000570002022-01-13 3:32PM EST57.006.406.056.450.00-61,27066.80%
USB220121C000575002022-01-14 12:46PM EST57.505.505.705.95-0.35-5.98%53,19362.50%
USB220121C000580002022-01-14 3:05PM EST58.005.105.155.45-0.40-7.27%719158.20%
USB220121C000590002022-01-14 3:14PM EST59.004.114.304.50-0.06-1.44%12,70153.03%
USB220121C000600002022-01-14 3:48PM EST60.003.383.353.70-0.36-9.63%2010,13454.49%
USB220121C000610002022-01-14 2:50PM EST61.002.342.452.67-0.36-13.33%147642.48%
USB220121C000620002022-01-14 3:48PM EST62.001.731.761.88-0.17-8.95%6513639.26%
USB220121C000625002022-01-14 3:48PM EST62.501.411.411.74-0.12-7.84%5511,66645.36%
USB220121C000630002022-01-14 3:58PM EST63.001.171.111.25-0.14-10.69%5746637.99%
USB220121C000640002022-01-14 3:57PM EST64.000.650.660.73-0.14-17.72%32826235.79%
USB220121C000650002022-01-14 3:59PM EST65.000.390.350.43-0.03-7.14%63811,43736.33%
USB220121C000660002022-01-13 12:36PM EST66.000.250.230.28+0.25+625.00%27239.06%
USB220121C000670002022-01-14 3:40PM EST67.000.090.110.15-0.07-43.75%2139.26%
USB220121C000675002022-01-14 3:49PM EST67.500.060.050.100.00-1313,02438.67%
USB220121C000700002022-01-14 2:29PM EST70.000.030.020.05+0.01+50.00%55,28947.66%
USB220121C000750002022-01-11 3:41PM EST75.000.010.010.050.00-153567.19%
USB220121C000800002022-01-14 3:19PM EST80.000.050.000.10+0.04+400.00%538195.31%
USB220121C000850002022-01-14 3:19PM EST85.000.030.000.10+0.02+200.00%5578115.63%
USB220121C000900002021-11-10 6:49AM EST90.000.010.000.080.00-132129.69%
PutsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
USB220121P000150002021-11-22 2:46PM EST15.000.010.000.020.00-1112431.25%
USB220121P000175002021-12-02 2:53PM EST17.500.020.000.040.00-597415.63%
USB220121P000200002022-01-03 10:09AM EST20.000.030.000.050.00-5227381.25%
USB220121P000225002021-11-10 6:49AM EST22.500.030.000.090.00-2197368.75%
USB220121P000250002021-10-25 1:10PM EST25.000.020.000.090.00-1489334.38%
USB220121P000275002021-12-30 11:55AM EST27.500.010.000.100.00-41,974306.25%
USB220121P000300002021-12-27 11:58AM EST30.000.030.000.100.00-10706276.56%
USB220121P000325002022-01-05 9:30AM EST32.500.070.000.100.00-400750248.44%
USB220121P000350002022-01-05 9:30AM EST35.000.090.000.030.00-3164,404193.75%
USB220121P000375002021-12-27 9:30AM EST37.500.050.000.040.00-61,340178.13%
USB220121P000400002022-01-12 1:51PM EST40.000.010.000.040.00-11,329157.81%
USB220121P000425002022-01-12 2:48PM EST42.500.010.000.010.00-1253,685118.75%
USB220121P000450002022-01-14 11:26AM EST45.000.010.000.010.00-105,730103.13%
USB220121P000470002022-01-07 3:11PM EST47.000.020.000.050.00-317109.38%
USB220121P000475002022-01-13 3:22PM EST47.500.010.000.010.00-74,75287.50%
USB220121P000480002022-01-05 3:23PM EST48.000.050.000.030.00-102396.88%
USB220121P000490002022-01-05 3:06PM EST49.000.040.000.010.00-219381.25%
USB220121P000500002022-01-14 3:49PM EST50.000.010.000.01-0.01-50.00%203,29675.00%
USB220121P000510002022-01-11 3:06PM EST51.000.050.000.050.00-23182.81%
USB220121P000520002022-01-11 12:12PM EST52.000.060.010.060.00-215679.69%
USB220121P000525002022-01-14 2:35PM EST52.500.040.020.08-0.01-20.00%162,48680.86%
USB220121P000530002022-01-07 10:12AM EST53.000.090.020.060.00-25474.61%
USB220121P000540002022-01-14 11:18AM EST54.000.060.040.05-0.04-40.00%110269.14%
USB220121P000550002022-01-14 3:56PM EST55.000.050.050.07-0.02-28.57%272,37865.23%
USB220121P000560002022-01-12 10:26AM EST56.000.160.070.09+0.05+45.45%346861.52%
USB220121P000570002022-01-14 3:41PM EST57.000.100.090.110.00-8249956.64%
USB220121P000575002022-01-14 3:53PM EST57.500.100.100.12-0.02-16.67%91,46054.10%
USB220121P000580002022-01-14 12:17PM EST58.000.130.120.14-0.29-69.05%59952.15%
USB220121P000590002022-01-14 11:01AM EST59.000.210.150.19+0.03+16.67%1012148.83%
USB220121P000600002022-01-14 3:29PM EST60.000.280.210.26+0.04+16.67%5281,63444.43%
USB220121P000610002022-01-14 12:47PM EST61.000.470.330.40+0.03+6.82%19268241.60%
USB220121P000620002022-01-14 2:59PM EST62.000.690.530.61+0.01+1.47%188238.53%
USB220121P000625002022-01-14 1:44PM EST62.500.950.680.82+0.09+10.47%11751239.40%
USB220121P000630002022-01-13 10:12AM EST63.000.980.921.01+0.98-16238.38%
USB220121P000640002022-01-13 11:12AM EST64.001.371.451.54+1.37-4037.89%
USB220121P000650002022-01-13 9:55AM EST65.002.182.082.290.00-926940.77%
USB220121P000675002021-12-14 3:36PM EST67.5010.554.254.500.00-56449.61%
USB220121P000700002021-11-18 11:06AM EST70.0011.7512.6016.200.00-1056346.19%
USB220121P000750002021-12-14 2:09PM EST75.0017.8511.6512.000.00-21077.73%
USB220121P000800002021-12-03 12:18PM EST80.0024.4023.7023.900.00-30420.02%
USB220121P000850002021-11-10 6:49AM EST85.0029.4527.4027.850.00-24416.60%
USB220121P000900002021-12-14 10:26AM EST90.0032.5526.5026.650.00--00.00%
Advertisement
Advertisement