USB - U.S. Bancorp

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:55.00
CallsforNovember 22, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
USB191122C000550002019-10-21 9:16AM EST2019-11-223.704.354.500.00-419550.00%
USB191129C000550002019-11-19 12:44PM EST2019-11-294.402.515.950.00-19191.80%
USB191206C000550002019-10-29 11:10AM EST2019-12-062.954.454.600.00-3629.98%
USB191220C000550002019-11-20 12:19PM EST2019-12-204.504.604.700.00-43,84824.85%
USB200117C000550002019-11-19 1:29PM EST2020-01-174.454.804.850.00-186,79320.61%
USB200320C000550002019-11-15 11:29AM EST2020-03-205.305.305.450.00-11,44720.48%
USB200619C000550002019-11-19 3:53PM EST2020-06-196.055.906.100.00-12319.89%
USB210115C000550002019-11-18 3:18PM EST2021-01-157.337.107.500.00-82,89020.36%
USB220121C000550002019-10-10 11:14AM EST2022-01-215.367.808.850.00-304719.09%
PutsforNovember 22, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
USB191122P000550002019-11-05 1:59PM EST2019-11-220.110.000.040.00-11452.34%
USB191129P000550002019-11-06 10:21AM EST2019-11-290.140.001.030.00-52355.57%
USB191206P000550002019-11-05 1:59PM EST2019-12-060.220.050.080.00-1424.22%
USB191220P000550002019-11-20 10:17AM EST2019-12-200.200.170.180.00-202,73321.58%
USB200117P000550002019-11-20 2:30PM EST2020-01-170.490.480.490.00-743,03721.49%
USB200221P000550002019-11-19 11:18AM EST2020-02-210.79--0.00---0.00%
USB200320P000550002019-11-20 11:36AM EST2020-03-201.021.041.050.00-362,87320.58%
USB200619P000550002019-11-21 10:28AM EST2020-06-191.851.791.85+0.01+0.54%71,27620.96%
USB210115P000550002019-11-18 10:28AM EST2021-01-153.753.653.850.00-11,30423.68%
USB220121P000550002019-11-01 11:21AM EST2022-01-216.505.456.300.00-12124.90%