New Zealand markets close in 6 hours 41 minutes

U.S. Bancorp (USB)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
49.08+0.31 (+0.64%)
At close: 04:00PM EDT
49.00 -0.08 (-0.16%)
After hours: 06:02PM EDT
In the money
Show:ListStraddle
Callsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
USB220819C000275002022-07-14 1:52PM EDT27.5016.5021.2021.400.00--10.00%
USB220819C000375002022-07-21 1:19PM EDT37.5010.3011.5011.700.00-11101.56%
USB220819C000390002022-07-28 10:36AM EDT39.008.0010.0010.200.00--1087.50%
USB220819C000400002022-08-12 3:37PM EDT40.008.799.009.200.00-112879.69%
USB220819C000425002022-07-28 2:50PM EDT42.503.806.506.700.00-52558.59%
USB220819C000430002022-07-28 2:28PM EDT43.003.506.006.200.00--354.69%
USB220819C000440002022-07-29 9:50AM EDT44.003.375.005.200.00-51565.04%
USB220819C000450002022-08-15 2:51PM EDT45.004.204.004.20+2.10+100.00%2132554.49%
USB220819C000460002022-08-10 9:43AM EDT46.002.673.003.30+0.52+24.19%16752.54%
USB220819C000470002022-08-12 10:54AM EDT47.001.452.102.25-0.19-11.59%1076936.72%
USB220819C000475002022-08-15 2:30PM EDT47.501.801.651.75+0.30+20.00%1189330.66%
USB220819C000480002022-08-15 3:58PM EDT48.001.221.201.30+0.13+11.93%563227.15%
USB220819C000490002022-08-15 3:00PM EDT49.000.610.450.55+0.11+22.00%25484622.27%
USB220819C000500002022-08-15 3:56PM EDT50.000.110.100.150.00-1083,32120.51%
USB220819C000510002022-08-02 2:05PM EDT51.000.060.000.100.00-142628.13%
USB220819C000520002022-08-01 9:33AM EDT52.000.050.000.050.00-19332.03%
USB220819C000525002022-08-12 10:03AM EDT52.500.030.000.100.00-12,27942.19%
USB220819C000530002022-07-21 3:57PM EDT53.000.030.000.05-0.02-40.00%1239.84%
USB220819C000550002022-08-09 3:27PM EDT55.000.050.000.050.00-946754.69%
USB220819C000575002022-07-27 3:01PM EDT57.500.050.000.050.00-220064.06%
USB220819C000600002022-08-02 10:42AM EDT60.000.050.000.050.00-616578.13%
Putsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
USB220819P000300002022-07-05 9:30AM EDT30.000.050.000.000.00--350.00%
USB220819P000325002022-08-02 9:30AM EDT32.500.010.000.100.00-59167.19%
USB220819P000350002022-08-05 1:20PM EDT35.000.020.000.100.00-436140.63%
USB220819P000375002022-08-03 3:29PM EDT37.500.060.000.100.00-3268115.63%
USB220819P000390002022-08-02 3:17PM EDT39.000.100.000.050.00--190.63%
USB220819P000400002022-08-08 9:30AM EDT40.000.050.000.050.00-115282.03%
USB220819P000410002022-07-28 2:22PM EDT41.000.200.001.050.00--5141.70%
USB220819P000420002022-08-08 12:33PM EDT42.000.050.000.100.00-2083472.66%
USB220819P000425002022-08-12 9:30AM EDT42.500.010.000.050.00-175960.16%
USB220819P000430002022-08-01 10:04AM EDT43.000.190.000.050.00-137656.25%
USB220819P000440002022-08-08 2:38PM EDT44.000.170.000.050.00-1518353.91%
USB220819P000450002022-08-15 12:35PM EDT45.000.010.000.05-0.03-75.00%101,05344.92%
USB220819P000460002022-08-15 3:27PM EDT46.000.050.000.050.00-4056135.55%
USB220819P000470002022-08-15 3:49PM EDT47.000.050.000.10-0.05-50.00%411,43731.06%
USB220819P000475002022-08-15 3:27PM EDT47.500.100.050.10-0.15-60.00%401,26325.59%
USB220819P000480002022-08-15 3:57PM EDT48.000.200.100.20-0.01-4.76%1401,50725.98%
USB220819P000490002022-08-15 3:40PM EDT49.000.400.400.45-0.20-33.33%6611221.39%
USB220819P000500002022-08-15 10:49AM EDT50.001.450.951.10-0.28-16.18%1050222.27%
USB220819P000525002022-08-12 12:05PM EDT52.504.003.303.500.00-22140.04%
USB220819P000550002022-06-17 9:46AM EDT55.009.508.208.400.00-65196.78%
USB220819P000575002022-07-11 10:19AM EDT57.5011.109.409.800.00-40164.55%