New Zealand markets closed

U.S. Bancorp (USB)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
39.44-0.08 (-0.20%)
At close: 04:00PM EDT
39.43 -0.01 (-0.03%)
After hours: 07:55PM EDT
In the money
Show:ListStraddle
Callsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
USB240419C000200002024-03-26 3:13PM EDT20.0023.500.000.000.00-3500.00%
USB240419C000225002024-01-17 4:48PM EDT22.5018.5018.2520.500.00--51,342.97%
USB240419C000250002024-04-01 10:12AM EDT25.0019.200.000.000.00-800.00%
USB240419C000275002024-04-05 11:29AM EDT27.5015.650.000.000.00-2200.00%
USB240419C000300002024-04-01 10:56AM EDT30.0014.250.000.000.00-600.00%
USB240419C000325002024-04-05 2:37PM EDT32.5010.650.000.000.00-700.00%
USB240419C000330002024-04-04 12:22PM EDT33.0010.850.000.000.00-100.00%
USB240419C000340002024-04-05 2:07PM EDT34.009.200.000.000.00-500.00%
USB240419C000350002024-04-05 2:09PM EDT35.008.250.000.000.00-300.00%
USB240419C000375002024-04-18 3:34PM EDT37.502.100.000.000.00-500.00%
USB240419C000385002024-04-18 3:27PM EDT38.501.140.000.000.00-6200.00%
USB240419C000390002024-04-18 3:50PM EDT39.000.640.000.000.00-7800.00%
USB240419C000395002024-04-18 3:27PM EDT39.500.340.000.000.00-21901.56%
USB240419C000400002024-04-18 3:47PM EDT40.000.110.000.000.00-28306.25%
USB240419C000405002024-04-18 3:51PM EDT40.500.050.000.000.00-63012.50%
USB240419C000410002024-04-18 2:22PM EDT41.000.010.000.000.00-44025.00%
USB240419C000415002024-04-18 11:35AM EDT41.500.030.000.000.00-1,311025.00%
USB240419C000420002024-04-18 10:27AM EDT42.000.010.000.000.00-5025.00%
USB240419C000425002024-04-18 3:07PM EDT42.500.010.000.000.00-14050.00%
USB240419C000430002024-04-18 1:00PM EDT43.000.010.000.000.00-5050.00%
USB240419C000435002024-04-18 10:59AM EDT43.500.010.000.000.00-3050.00%
USB240419C000440002024-04-18 1:39PM EDT44.000.010.000.000.00-13050.00%
USB240419C000445002024-04-17 12:40PM EDT44.500.010.000.000.00-53050.00%
USB240419C000450002024-04-18 3:34PM EDT45.000.010.000.000.00-30050.00%
USB240419C000455002024-04-17 1:10PM EDT45.500.010.000.000.00-3050.00%
USB240419C000460002024-04-16 3:44PM EDT46.000.020.000.000.00-168050.00%
USB240419C000465002024-04-16 12:46PM EDT46.500.010.000.000.00-511050.00%
USB240419C000470002024-04-16 3:59PM EDT47.000.010.000.000.00-326050.00%
USB240419C000475002024-04-17 10:03AM EDT47.500.010.000.000.00-1050.00%
USB240419C000480002024-04-15 2:58PM EDT48.000.020.000.000.00-125050.00%
USB240419C000490002024-04-15 9:40AM EDT49.000.010.000.000.00-1050.00%
USB240419C000500002024-04-18 1:46PM EDT50.000.010.000.000.00-11050.00%
USB240419C000510002024-03-18 12:33PM EDT51.000.040.000.010.00--14181.25%
USB240419C000520002024-04-09 3:30PM EDT52.000.010.000.000.00-303050.00%
USB240419C000525002024-04-04 1:31PM EDT52.500.010.000.000.00-3050.00%
USB240419C000550002024-04-16 11:18AM EDT55.000.010.000.000.00-1050.00%
USB240419C000600002024-04-10 9:45AM EDT60.000.020.000.000.00-20100.00%
Putsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
USB240419P000200002024-03-13 3:51PM EDT20.000.010.000.010.00-260462.50%
USB240419P000225002024-02-20 10:30AM EDT22.500.050.000.030.00-2062437.50%
USB240419P000250002024-03-06 1:03PM EDT25.000.030.000.010.00-992312.50%
USB240419P000275002024-04-16 11:19AM EDT27.500.010.000.000.00-1050.00%
USB240419P000300002024-04-16 11:33AM EDT30.000.010.000.000.00-1050.00%
USB240419P000325002024-04-16 3:41PM EDT32.500.010.000.000.00-1050.00%
USB240419P000330002024-04-17 9:33AM EDT33.000.010.000.000.00-20050.00%
USB240419P000340002024-04-18 9:51AM EDT34.000.010.000.000.00-303050.00%
USB240419P000350002024-04-17 12:50PM EDT35.000.010.000.000.00-109050.00%
USB240419P000360002024-04-18 10:39AM EDT36.000.020.000.000.00-10050.00%
USB240419P000365002024-04-18 11:07AM EDT36.500.020.000.000.00-40050.00%
USB240419P000370002024-04-18 3:54PM EDT37.000.020.000.000.00-24025.00%
USB240419P000375002024-04-18 3:36PM EDT37.500.020.000.000.00-37025.00%
USB240419P000380002024-04-18 1:22PM EDT38.000.020.000.000.00-6025.00%
USB240419P000385002024-04-18 12:13PM EDT38.500.030.000.000.00-32012.50%
USB240419P000390002024-04-18 3:59PM EDT39.000.130.000.000.00-35106.25%
USB240419P000395002024-04-18 3:58PM EDT39.500.320.000.000.00-19500.00%
USB240419P000400002024-04-18 3:59PM EDT40.000.680.000.000.00-79900.00%
USB240419P000405002024-04-18 3:30PM EDT40.500.800.000.000.00-5800.00%
USB240419P000410002024-04-18 3:34PM EDT41.001.260.000.000.00-10100.00%
USB240419P000415002024-04-18 2:28PM EDT41.501.970.000.000.00-6200.00%
USB240419P000420002024-04-18 3:21PM EDT42.002.400.000.000.00-1500.00%
USB240419P000425002024-04-18 2:08PM EDT42.502.980.000.000.00-1000.00%
USB240419P000430002024-04-18 10:14AM EDT43.003.440.000.000.00-200.00%
USB240419P000435002024-04-17 2:56PM EDT43.504.000.000.000.00-44500.00%
USB240419P000440002024-04-18 3:07PM EDT44.004.700.000.000.00-2000.00%
USB240419P000445002024-04-18 3:07PM EDT44.505.200.000.000.00-3000.00%
USB240419P000450002024-04-18 3:07PM EDT45.005.600.000.000.00-12600.00%
USB240419P000455002024-04-18 3:07PM EDT45.505.900.000.000.00-4000.00%
USB240419P000460002024-04-18 3:07PM EDT46.006.700.000.000.00-3000.00%
USB240419P000465002024-04-08 11:25AM EDT46.502.960.000.000.00--00.00%
USB240419P000470002024-03-25 3:30PM EDT47.004.050.000.000.00-200.00%
USB240419P000475002024-04-17 3:43PM EDT47.507.850.000.000.00-1,01000.00%
USB240419P000500002024-04-09 3:19PM EDT50.006.200.000.000.00-10000.00%
USB240419P000525002024-04-17 3:21PM EDT52.5012.800.000.000.00-200.00%
USB240419P000550002023-12-08 12:44PM EDT55.0015.2410.8011.400.00--00.00%
USB240419P000600002024-01-16 11:59AM EDT60.0018.5118.9519.250.00--00.00%