USB - U.S. Bancorp

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:47.50
CallsforNovember 22, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
USB191220C000475002019-10-28 10:42AM EST2019-12-209.9611.1512.450.00-2068.90%
USB200117C000475002019-11-15 10:15AM EST2020-01-1711.7011.5511.85+0.80+7.34%10036.48%
USB200320C000475002019-10-25 9:20AM EST2020-03-209.559.5014.100.00-2055.01%
USB210115C000475002019-10-29 10:28AM EST2021-01-1511.6612.1512.950.00-1022.93%
USB220121C000475002019-10-10 11:13AM EST2022-01-219.5512.9014.350.00-10122.77%
PutsforNovember 22, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
USB191220P000475002019-11-15 10:01AM EST2019-12-200.030.000.05-0.02-40.00%10,000035.94%
USB200117P000475002019-11-11 12:48PM EST2020-01-170.120.070.110.00-2030.47%
USB200320P000475002019-11-15 1:52PM EST2020-03-200.310.230.36-0.14-31.11%4027.83%
USB200619P000475002019-11-14 10:03AM EST2020-06-190.750.640.700.00-4025.59%
USB210115P000475002019-11-15 3:47PM EST2021-01-151.891.661.94-0.01-0.53%147026.54%
USB220121P000475002019-11-08 9:54AM EST2022-01-213.503.103.650.00-10026.29%