USB - U.S. Bancorp

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:45.00
CallsforNovember 15, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
USB191115C000450002019-11-06 11:31AM EST2019-11-1513.7413.5013.750.00-30141.02%
USB191220C000450002019-11-11 10:04AM EST2019-12-2013.9013.5513.85-0.77-5.25%1051.27%
USB200117C000450002019-11-08 2:26PM EST2020-01-1713.8513.6013.850.00-10039.11%
USB200320C000450002019-10-30 10:07AM EST2020-03-2012.6012.4515.200.00-1049.93%
USB210115C000450002019-10-22 11:07AM EST2021-01-1513.0014.2514.800.00-1024.59%
PutsforNovember 15, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
USB191115P000450002019-10-22 11:27AM EST2019-11-150.020.000.040.00-1350109.38%
USB191122P000450002019-10-15 8:44AM EST2019-11-220.120.000.040.00--065.63%
USB191220P000450002019-11-07 3:08PM EST2019-12-200.030.010.040.00-20038.28%
USB200117P000450002019-11-05 11:34AM EST2020-01-170.090.060.100.00-1033.89%
USB200320P000450002019-11-11 3:54PM EST2020-03-200.260.190.27-0.04-13.33%20029.69%
USB200619P000450002019-11-01 11:27AM EST2020-06-190.700.540.670.00-4028.83%
USB210115P000450002019-11-05 2:56PM EST2021-01-151.651.491.710.00-19028.43%
USB220121P000450002019-10-23 12:08PM EST2022-01-213.352.513.350.00-2028.05%