USB - U.S. Bancorp

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:50.00
CallsforNovember 22, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
USB191220C000500002019-10-31 2:33PM EST2019-12-207.159.059.400.00-165443.07%
USB200117C000500002019-11-12 12:05PM EST2020-01-178.979.109.450.00-133,13232.57%
USB200320C000500002019-11-15 9:55AM EST2020-03-209.259.259.700.00-117126.64%
USB210115C000500002019-11-11 2:39PM EST2021-01-1510.4910.3011.050.00-21,29322.68%
USB220121C000500002019-10-15 11:30AM EST2022-01-219.1710.7011.950.00--020.00%
PutsforNovember 22, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
USB191122P000500002019-11-06 9:30AM EST2019-11-220.210.000.070.00-1890.63%
USB191129P000500002019-10-22 11:11AM EST2019-11-290.120.000.070.00-61250.00%
USB191206P000500002019-10-31 10:04AM EST2019-12-060.120.000.040.00-2239.06%
USB191220P000500002019-11-18 11:25AM EST2019-12-200.050.030.070.00-11,15131.74%
USB200117P000500002019-11-19 2:39PM EST2020-01-170.190.160.17+0.05+35.71%3012,17827.49%
USB200320P000500002019-11-20 11:41AM EST2020-03-200.420.410.44-0.12-22.22%2049524.37%
USB200619P000500002019-11-14 1:58PM EST2020-06-191.060.860.940.00-93423.68%
USB210115P000500002019-11-19 10:23AM EST2021-01-152.302.132.460.00-15,72325.48%