USB - U.S. Bancorp

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 6, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
USB191206C000530002019-12-02 10:15AM EST53.007.307.057.300.00--20123.44%
USB191206C000545002019-10-30 1:20PM EST54.503.155.405.650.00-3182.81%
USB191206C000550002019-10-29 11:10AM EST55.002.954.905.200.00-36102.34%
USB191206C000555002019-12-06 1:03PM EST55.504.754.554.75+0.44+10.21%13168.75%
USB191206C000560002019-12-04 10:12AM EST56.003.503.954.300.00-230107.81%
USB191206C000565002019-12-02 11:20AM EST56.503.503.553.750.00-252556.25%
USB191206C000570002019-12-06 11:13AM EST57.003.303.103.20+0.15+4.76%26927467.97%
USB191206C000575002019-11-13 10:01AM EST57.502.882.602.70+1.34+87.01%2012759.38%
USB191206C000580002019-12-06 1:22PM EST58.002.262.122.17+0.62+37.80%26199142.97%
USB191206C000585002019-12-06 1:22PM EST58.501.761.621.66+0.81+85.26%1232432.03%
USB191206C000590002019-12-06 3:06PM EST59.001.191.121.17+0.68+133.33%3933626.17%
USB191206C000595002019-12-06 11:49AM EST59.500.760.620.67+0.51+204.00%3517417.19%
USB191206C000600002019-12-06 3:55PM EST60.000.120.110.17+0.08+200.00%2186176.45%
USB191206C000605002019-12-06 3:44PM EST60.500.030.000.01-0.21-87.50%1133518.20%
USB191206C000610002019-12-06 3:46PM EST61.000.020.000.030.00-149420.70%
USB191206C000615002019-12-02 11:06AM EST61.500.050.000.080.00-1538.09%
USB191206C000620002019-11-18 12:10PM EST62.000.020.000.080.00--2047.27%
PutsforDecember 6, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
USB191206P000500002019-10-31 10:04AM EST50.000.120.000.050.00-22162.50%
USB191206P000510002019-10-29 9:57AM EST51.000.120.000.060.00--2151.56%
USB191206P000515002019-11-07 9:58AM EST51.500.060.000.020.00--18125.00%
USB191206P000520002019-11-01 11:34AM EST52.000.120.000.020.00-22115.63%
USB191206P000525002019-11-04 11:23AM EST52.500.100.000.020.00-106109.38%
USB191206P000530002019-10-31 2:19PM EST53.000.260.000.040.00-66114.06%
USB191206P000535002019-11-20 3:57PM EST53.500.040.000.130.00-326128.91%
USB191206P000540002019-10-31 12:08PM EST54.000.170.000.060.00-511104.69%
USB191206P000545002019-11-07 3:36PM EST54.500.140.000.050.00-1195.31%
USB191206P000550002019-11-05 1:59PM EST55.000.220.000.130.00-14103.91%
USB191206P000555002019-10-28 11:14AM EST55.500.560.000.050.00--479.69%
USB191206P000560002019-12-05 1:41PM EST56.000.020.000.030.00-32366.41%
USB191206P000565002019-11-26 1:30PM EST56.500.040.020.030.00-13864.84%
USB191206P000570002019-12-03 3:37PM EST57.000.040.000.030.00-156952.34%
USB191206P000575002019-12-03 11:18AM EST57.500.020.000.010.00-368942.19%
USB191206P000580002019-12-05 3:06PM EST58.000.020.000.030.00-55442.97%
USB191206P000585002019-12-06 2:04PM EST58.500.010.000.05-0.06-85.71%1069739.06%
USB191206P000590002019-12-04 11:58AM EST59.000.120.000.010.00-5242220.31%
USB191206P000595002019-12-05 12:07PM EST59.500.270.000.010.00-1625112.89%
USB191206P000600002019-12-06 10:14AM EST60.000.050.000.09-1.23-96.09%3938111.91%
USB191206P000605002019-12-06 9:31AM EST60.500.140.340.39-0.83-85.57%11311.33%
USB191206P000610002019-12-05 1:14PM EST61.001.460.840.890.00-421420.70%
USB191206P000625002019-12-06 12:03PM EST62.502.242.342.40-0.20-8.20%23047.66%