USB - U.S. Bancorp

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:57.50
CallsforNovember 22, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
USB191122C000575002019-11-19 12:00PM EST2019-11-221.861.952.000.00-49054229.30%
USB191129C000575002019-11-18 11:04AM EST2019-11-292.052.012.080.00-27519.83%
USB191206C000575002019-11-13 10:01AM EST2019-12-061.542.152.250.00-2012720.12%
USB191213C000575002019-11-11 2:58PM EST2019-12-131.812.292.380.00-2227319.73%
USB191220C000575002019-11-19 11:58AM EST2019-12-202.342.432.470.00-966,42318.95%
USB191227C000575002019-11-18 12:00AM EST2019-12-271.992.372.600.00--719.14%
USB200117C000575002019-11-19 2:45PM EST2020-01-172.852.692.750.00-356,85417.19%
USB200320C000575002019-11-19 12:42PM EST2020-03-203.453.453.550.00-102,17118.34%
USB200619C000575002019-11-07 10:44AM EST2020-06-194.424.254.400.00-8733518.82%
USB210115C000575002019-11-04 3:17PM EST2021-01-155.075.656.050.00-301,15820.07%
USB220121C000575002019-10-31 11:45AM EST2022-01-215.726.757.600.00-212119.22%
PutsforNovember 22, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
USB191122P000575002019-11-19 11:07AM EST2019-11-220.040.030.040.00-65524.61%
USB191129P000575002019-11-18 11:54AM EST2019-11-290.080.080.100.00-4113817.09%
USB191206P000575002019-11-19 10:33AM EST2019-12-060.250.180.230.00-112,01617.38%
USB191213P000575002019-11-15 3:53PM EST2019-12-130.380.310.350.00-127217.38%
USB191220P000575002019-11-19 3:38PM EST2019-12-200.410.430.450.00-551,19817.19%
USB200117P000575002019-11-19 2:38PM EST2020-01-170.880.930.950.00-2792,55518.60%
USB200320P000575002019-11-19 1:37PM EST2020-03-201.621.651.710.00-421018.97%
USB200619P000575002019-11-19 10:03AM EST2020-06-192.682.612.690.00-14420.06%
USB210115P000575002019-11-18 3:58PM EST2021-01-154.704.554.850.00-22323123.01%
USB220121P000575002019-11-06 10:06AM EST2022-01-216.806.457.200.00--223.76%