New Zealand markets open in 1 hour 37 minutes

U.S. Bancorp (USB)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
62.29-0.96 (-1.51%)
As of 02:22PM EST. Market open.
In the money
Show:ListStraddle
Callsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
USB220121C000150002021-11-10 6:49AM EST15.0031.1642.0043.600.00-600.00%
USB220121C000175002021-12-30 9:45AM EST17.5038.8644.7544.900.00-23481.25%
USB220121C000200002021-12-29 3:55PM EST20.0036.6842.2542.400.00-30431.25%
USB220121C000225002021-11-10 6:49AM EST22.5033.1635.1035.400.00-300.00%
USB220121C000250002021-11-10 6:49AM EST25.0034.7032.6033.150.00-1150.00%
USB220121C000275002022-01-14 3:56PM EST27.5035.7534.7534.900.00-26144315.63%
USB220121C000300002022-01-14 11:49AM EST30.0032.9532.2532.450.00-337307.81%
USB220121C000325002022-01-10 3:57PM EST32.5028.8029.7529.850.00-324212.50%
USB220121C000350002022-01-14 3:56PM EST35.0028.2127.2027.400.00-475187.50%
USB220121C000375002022-01-13 9:30AM EST37.5025.2524.7524.900.00-14204.69%
USB220121C000400002022-01-14 3:54PM EST40.0023.2022.2522.400.00-7129179.69%
USB220121C000425002022-01-14 3:49PM EST42.5020.5719.7519.900.00-374157.81%
USB220121C000450002022-01-18 1:57PM EST45.0017.3517.2517.45-0.50-2.80%2188148.44%
USB220121C000475002022-01-14 3:00PM EST47.5015.3514.7514.950.00-14121126.95%
USB220121C000500002022-01-14 1:14PM EST50.0012.8012.3012.450.00-765112.50%
USB220121C000510002021-12-29 10:57AM EST51.005.8411.2511.450.00--097.66%
USB220121C000520002021-12-29 3:46PM EST52.004.8510.3010.450.00-100095.70%
USB220121C000525002022-01-18 10:42AM EST52.5010.059.8010.00-0.24-2.33%2946896.09%
USB220121C000530002021-12-27 10:09AM EST53.003.489.309.500.00-10091.80%
USB220121C000540002022-01-13 1:38PM EST54.009.608.358.500.00-220886.72%
USB220121C000550002022-01-18 1:19PM EST55.007.507.357.50-0.35-4.46%683,08577.73%
USB220121C000560002022-01-12 2:26PM EST56.006.456.456.550.00-647976.76%
USB220121C000570002022-01-18 10:32AM EST57.005.595.505.60-0.81-12.66%11,27071.29%
USB220121C000575002022-01-18 11:37AM EST57.505.054.955.20-0.45-8.18%883,19168.16%
USB220121C000580002022-01-18 12:52PM EST58.004.504.454.65-0.60-11.76%919261.13%
USB220121C000590002022-01-18 1:15PM EST59.003.743.603.75-0.37-9.00%242,70158.40%
USB220121C000600002022-01-18 1:47PM EST60.002.882.752.87-0.50-14.79%1,93310,12253.52%
USB220121C000610002022-01-18 2:03PM EST61.002.052.002.04-0.29-12.39%12347750.10%
USB220121C000620002022-01-18 1:49PM EST62.001.391.351.40-0.34-19.65%2015948.05%
USB220121C000625002022-01-18 2:01PM EST62.501.101.071.12-0.31-21.99%60911,62846.78%
USB220121C000630002022-01-18 2:02PM EST63.000.880.830.86-0.29-24.79%15540045.07%
USB220121C000640002022-01-18 2:05PM EST64.000.510.490.52-0.14-21.54%64457844.82%
USB220121C000650002022-01-18 1:55PM EST65.000.290.260.31-0.10-25.64%29011,28245.61%
USB220121C000660002022-01-18 1:55PM EST66.000.170.150.180.00-815446.48%
USB220121C000670002022-01-18 12:15PM EST67.000.070.080.10-0.02-22.22%813447.27%
USB220121C000675002022-01-18 1:56PM EST67.500.060.060.070.00-6013,03647.27%
USB220121C000680002022-01-18 1:54PM EST68.000.050.050.060.00-341549.02%
USB220121C000700002022-01-18 9:30AM EST70.000.030.020.030.00-35,28553.52%
USB220121C000750002022-01-18 9:58AM EST75.000.010.010.040.00-153579.69%
USB220121C000800002022-01-14 3:19PM EST80.000.050.000.100.00-5381112.50%
USB220121C000850002022-01-14 3:19PM EST85.000.030.000.030.00-5578115.63%
USB220121C000900002021-11-10 6:49AM EST90.000.010.000.080.00-132150.78%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
USB220121P000150002021-11-22 2:46PM EST15.000.010.000.020.00-1112475.00%
USB220121P000175002021-12-02 2:53PM EST17.500.020.000.040.00-597459.38%
USB220121P000200002022-01-03 10:09AM EST20.000.030.000.050.00-5227421.88%
USB220121P000225002021-11-10 6:49AM EST22.500.030.000.090.00-2197409.38%
USB220121P000250002021-10-25 1:10PM EST25.000.020.000.090.00-1489368.75%
USB220121P000275002021-12-30 11:55AM EST27.500.010.000.100.00-41,974337.50%
USB220121P000300002022-01-18 9:30AM EST30.000.370.000.10+0.34+1,133.33%2706303.13%
USB220121P000325002022-01-05 9:30AM EST32.500.070.000.100.00-400750273.44%
USB220121P000350002022-01-18 9:30AM EST35.000.380.000.01+0.29+322.22%24,404187.50%
USB220121P000375002021-12-27 9:30AM EST37.500.050.000.050.00-61,340199.22%
USB220121P000400002022-01-12 1:51PM EST40.000.010.000.030.00-11,329165.63%
USB220121P000425002022-01-12 2:48PM EST42.500.010.000.030.00-1253,685145.31%
USB220121P000450002022-01-14 11:26AM EST45.000.010.000.010.00-105,720112.50%
USB220121P000470002022-01-07 3:11PM EST47.000.020.000.030.00-317109.38%
USB220121P000475002022-01-18 10:23AM EST47.500.010.000.010.00-14,75293.75%
USB220121P000480002022-01-18 12:05PM EST48.000.010.000.01-0.04-80.00%22390.63%
USB220121P000490002022-01-05 3:06PM EST49.000.040.000.030.00-219395.31%
USB220121P000500002022-01-18 1:32PM EST50.000.020.010.05+0.01+100.00%803,29696.88%
USB220121P000510002022-01-18 1:02PM EST51.000.030.030.04-0.02-40.00%143191.41%
USB220121P000520002022-01-18 12:57PM EST52.000.060.040.050.00-315686.72%
USB220121P000525002022-01-18 1:43PM EST52.500.050.050.07+0.01+25.00%112,48186.72%
USB220121P000530002022-01-07 10:12AM EST53.000.090.060.070.00-25483.98%
USB220121P000540002022-01-18 1:17PM EST54.000.110.080.09+0.05+83.33%17210279.69%
USB220121P000550002022-01-18 2:02PM EST55.000.110.100.12+0.06+120.00%612,40275.00%
USB220121P000560002022-01-18 2:01PM EST56.000.140.140.15-0.02-12.50%4347070.51%
USB220121P000570002022-01-18 2:00PM EST57.000.190.180.19+0.09+90.00%12944965.23%
USB220121P000575002022-01-18 1:33PM EST57.500.260.200.21+0.16+160.00%111,46062.11%
USB220121P000580002022-01-18 2:04PM EST58.000.240.240.25+0.11+84.62%16110460.35%
USB220121P000590002022-01-18 1:59PM EST59.000.350.320.34+0.14+66.67%36112955.47%
USB220121P000600002022-01-18 2:06PM EST60.000.480.460.48+0.20+71.43%6,1602,10451.27%
USB220121P000610002022-01-18 2:05PM EST61.000.690.670.70+0.22+46.81%57880648.24%
USB220121P000620002022-01-18 2:03PM EST62.001.041.041.09+0.35+50.72%3009547.46%
USB220121P000625002022-01-18 2:06PM EST62.501.251.251.29+0.30+31.58%1,14654545.46%
USB220121P000630002022-01-18 2:06PM EST63.001.531.511.54+0.30+24.39%1,0119544.09%
USB220121P000640002022-01-18 1:46PM EST64.002.152.122.23+0.70+48.28%42445.02%
USB220121P000650002022-01-18 12:05PM EST65.003.002.882.99+0.82+37.61%826944.14%
USB220121P000675002022-01-18 11:59AM EST67.505.055.155.35-5.50-52.13%2455.66%
USB220121P000700002021-11-18 11:06AM EST70.0011.7512.6016.200.00-1056367.68%
USB220121P000750002021-12-14 2:09PM EST75.0017.8511.6512.000.00-2100.00%
USB220121P000800002021-12-03 12:18PM EST80.0024.4023.7023.900.00-30446.78%
USB220121P000850002021-11-10 6:49AM EST85.0029.4527.4027.850.00-24439.84%
USB220121P000900002021-12-14 10:26AM EST90.0032.5526.5026.650.00--00.00%