USB - U.S. Bancorp

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:52.50
CallsforNovember 22, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
USB191122C000525002019-10-13 11:05PM EST2019-11-222.080.000.000.00--00.00%
USB191220C000525002019-11-13 11:48AM EST2019-12-206.407.107.300.00-41,52432.52%
USB200117C000525002019-11-18 3:19PM EST2020-01-177.227.207.300.00-516,76923.73%
USB200320C000525002019-11-15 11:31AM EST2020-03-207.407.457.750.00-944623.00%
USB210115C000525002019-11-18 9:45AM EST2021-01-158.908.959.400.00-2056121.28%
USB220121C000525002019-10-10 11:09AM EST2022-01-216.759.3010.450.00--019.17%
PutsforNovember 22, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
USB191122P000525002019-10-15 1:11PM EST2019-11-220.810.000.170.00-3072.66%
USB191129P000525002019-10-15 1:11PM EST2019-11-290.870.000.100.00--045.12%
USB191206P000525002019-11-04 11:23AM EST2019-12-060.100.000.050.00-10630.86%
USB191213P000525002019-11-06 10:38AM EST2019-12-130.120.000.060.00--227.15%
USB191220P000525002019-11-13 1:34PM EST2019-12-200.140.060.090.00-190525.98%
USB200117P000525002019-11-18 3:42PM EST2020-01-170.240.220.250.00-434,78424.02%
USB200320P000525002019-11-18 10:17AM EST2020-03-200.660.600.650.00-1390322.53%
USB200619P000525002019-11-15 3:21PM EST2020-06-191.311.201.310.00-31532122.58%
USB210115P000525002019-11-18 10:54AM EST2021-01-152.952.873.050.00-661324.70%
USB220121P000525002019-09-26 12:13PM EST2022-01-216.555.006.550.00--2029.61%