New Zealand markets open in 8 hours 31 minutes

U.S. Bancorp (USB)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
34.41-0.18 (-0.52%)
At close: 04:00PM EDT
33.98 -0.43 (-1.25%)
Pre-market: 09:25AM EDT
In the money
Show:ListStraddle
Callsfor22 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
USB230922C000250002023-09-06 12:29PM EDT25.0010.900.000.000.00-10170.00%
USB230922C000270002023-09-06 12:52PM EDT27.008.900.000.000.00-290.00%
USB230922C000300002023-08-24 10:35AM EDT30.006.840.000.000.00-330.00%
USB230922C000310002023-09-20 3:37PM EDT31.003.550.000.000.00-700.00%
USB230922C000320002023-09-20 3:59PM EDT32.002.470.000.000.00-1130.00%
USB230922C000325002023-09-19 12:49PM EDT32.501.800.000.000.00-11120.00%
USB230922C000330002023-09-19 11:13AM EDT33.001.460.000.000.00-10820.00%
USB230922C000335002023-09-19 12:49PM EDT33.500.900.000.000.00-19170.00%
USB230922C000340002023-09-20 2:07PM EDT34.001.050.000.000.00-29360.00%
USB230922C000345002023-09-20 3:25PM EDT34.500.400.000.000.00-18651.56%
USB230922C000350002023-09-20 3:59PM EDT35.000.110.000.000.00-1262826.25%
USB230922C000355002023-09-20 2:45PM EDT35.500.050.000.000.00-9764712.50%
USB230922C000360002023-09-20 2:01PM EDT36.000.060.000.000.00-2854712.50%
USB230922C000365002023-09-18 3:37PM EDT36.500.050.000.000.00-23536325.00%
USB230922C000370002023-09-20 1:13PM EDT37.000.050.000.000.00-532325.00%
USB230922C000375002023-09-18 11:07AM EDT37.500.030.000.000.00-128625.00%
USB230922C000380002023-09-19 11:01AM EDT38.000.010.000.000.00-1149125.00%
USB230922C000385002023-09-13 9:30AM EDT38.500.20-0.000.00--7950.00%
USB230922C000390002023-09-20 1:52PM EDT39.000.050.000.000.00-13,16650.00%
USB230922C000395002023-09-12 3:59PM EDT39.500.07-0.000.00--150.00%
USB230922C000400002023-09-19 10:47AM EDT40.000.030.000.000.00-1087650.00%
USB230922C000410002023-09-08 2:37PM EDT41.000.030.000.000.00-1824650.00%
USB230922C000420002023-09-06 10:36AM EDT42.000.020.000.000.00-34950.00%
USB230922C000430002023-09-06 12:24PM EDT43.000.030.000.000.00-14550.00%
USB230922C000440002023-08-29 9:39AM EDT44.000.030.000.000.00-54050.00%
USB230922C000450002023-08-17 2:19PM EDT45.000.060.000.050.00-75165.63%
Putsfor22 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
USB230922P000260002023-08-25 10:29AM EDT26.000.060.000.000.00-1150.00%
USB230922P000270002023-08-22 3:36PM EDT27.000.110.000.000.00--550.00%
USB230922P000280002023-09-06 10:28AM EDT28.000.050.000.000.00-1250.00%
USB230922P000290002023-08-30 12:12PM EDT29.000.050.000.000.00--1050.00%
USB230922P000300002023-09-08 9:46AM EDT30.000.050.000.000.00-184950.00%
USB230922P000310002023-09-13 2:48PM EDT31.000.050.000.000.00-314350.00%
USB230922P000315002023-09-13 2:36PM EDT31.500.05-0.000.00--2025.00%
USB230922P000320002023-09-20 2:01PM EDT32.000.030.000.000.00-117025.00%
USB230922P000325002023-09-20 9:32AM EDT32.500.030.000.000.00-115325.00%
USB230922P000330002023-09-19 3:47PM EDT33.000.050.000.000.00-2945212.50%
USB230922P000335002023-09-20 3:48PM EDT33.500.050.000.000.00-3817412.50%
USB230922P000340002023-09-20 3:45PM EDT34.000.150.000.000.00-612496.25%
USB230922P000345002023-09-20 3:57PM EDT34.500.350.000.000.00-983610.00%
USB230922P000350002023-09-20 3:26PM EDT35.000.500.000.000.00-301,8190.00%
USB230922P000355002023-09-20 1:27PM EDT35.500.650.000.000.00-2075210.00%
USB230922P000360002023-09-20 3:54PM EDT36.001.460.000.000.00-2,5004,2110.00%
USB230922P000365002023-09-19 10:50AM EDT36.502.040.000.000.00-2580.00%
USB230922P000370002023-09-20 9:36AM EDT37.002.070.000.000.00-2800.00%
USB230922P000375002023-09-13 3:55PM EDT37.502.410.000.000.00-300.00%
USB230922P000380002023-09-15 1:42PM EDT38.002.950.000.000.00-640.00%
USB230922P000385002023-09-13 2:54PM EDT38.503.400.000.000.00---0.00%
USB230922P000390002023-09-12 10:28AM EDT39.002.950.000.000.00-320.00%
USB230922P000400002023-09-19 1:07PM EDT40.005.700.000.000.00-330.00%
USB230922P000410002023-08-15 1:06PM EDT41.003.555.105.600.00-1700.00%
USB230922P000420002023-08-10 10:03AM EDT42.002.655.806.000.00--00.00%
USB230922P000430002023-08-21 9:41AM EDT43.006.047.808.000.00-200.00%