New Zealand markets closed

U.S. Bancorp (USB)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
34.90-0.16 (-0.46%)
At close: 04:00PM EDT
35.26 +0.36 (+1.03%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor31 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
USB230331C000280002023-03-20 10:22AM EDT28.007.200.000.000.00--00.00%
USB230331C000290002023-03-20 9:57AM EDT29.006.300.000.000.00--00.00%
USB230331C000300002023-03-24 3:58PM EDT30.004.900.000.000.00-900.00%
USB230331C000305002023-03-20 3:36PM EDT30.504.500.000.000.00--00.00%
USB230331C000310002023-03-24 1:27PM EDT31.003.720.000.000.00-100.00%
USB230331C000320002023-03-24 2:00PM EDT32.002.870.000.000.00-500.00%
USB230331C000325002023-03-24 3:51PM EDT32.502.540.000.000.00-11400.00%
USB230331C000330002023-03-24 11:13AM EDT33.001.900.000.000.00-100.00%
USB230331C000335002023-03-24 3:52PM EDT33.501.800.000.000.00-36700.00%
USB230331C000340002023-03-24 3:54PM EDT34.001.420.000.000.00-1200.00%
USB230331C000345002023-03-24 3:53PM EDT34.501.090.000.000.00-6500.00%
USB230331C000350002023-03-24 3:58PM EDT35.000.800.000.000.00-27000.78%
USB230331C000355002023-03-24 3:56PM EDT35.500.650.000.000.00-8706.25%
USB230331C000360002023-03-24 3:59PM EDT36.000.460.000.000.00-15206.25%
USB230331C000365002023-03-24 3:56PM EDT36.500.320.000.000.00-79012.50%
USB230331C000370002023-03-24 3:59PM EDT37.000.200.000.000.00-83012.50%
USB230331C000375002023-03-24 3:42PM EDT37.500.180.000.000.00-567012.50%
USB230331C000380002023-03-24 1:14PM EDT38.000.120.000.000.00-372025.00%
USB230331C000385002023-03-24 3:17PM EDT38.500.100.000.000.00-110025.00%
USB230331C000390002023-03-24 3:28PM EDT39.000.150.000.000.00-99025.00%
USB230331C000395002023-03-22 3:45PM EDT39.500.100.000.000.00--025.00%
USB230331C000400002023-03-24 1:26PM EDT40.000.100.000.000.00-33025.00%
USB230331C000405002023-03-23 1:22PM EDT40.500.050.000.000.00--025.00%
USB230331C000410002023-03-24 2:34PM EDT41.000.020.000.000.00-10025.00%
USB230331C000415002023-03-21 12:56PM EDT41.500.140.000.000.00--050.00%
USB230331C000420002023-03-21 1:25PM EDT42.000.100.000.000.00-3050.00%
USB230331C000425002023-03-21 11:27AM EDT42.500.100.000.000.00--050.00%
USB230331C000430002023-03-13 3:20PM EDT43.000.280.000.000.00--050.00%
USB230331C000440002023-03-13 12:11PM EDT44.000.180.000.000.00-2050.00%
USB230331C000450002023-03-22 1:05PM EDT45.000.110.000.000.00-48050.00%
USB230331C000460002023-03-10 11:40AM EDT46.000.050.000.000.00-1050.00%
USB230331C000470002023-03-13 11:22AM EDT47.000.050.000.000.00-21050.00%
USB230331C000480002023-03-21 10:33AM EDT48.000.100.000.000.00-1050.00%
USB230331C000490002023-03-22 3:41PM EDT49.000.090.000.000.00-5050.00%
USB230331C000500002023-03-07 10:49AM EDT50.000.100.000.000.00-29050.00%
USB230331C000510002023-03-06 12:24PM EDT51.000.060.000.000.00-6050.00%
USB230331C000520002023-03-20 2:58PM EDT52.000.050.000.000.00-32050.00%
USB230331C000530002023-02-14 10:30AM EDT53.000.350.000.750.00-136241.99%
Putsfor31 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
USB230331P000190002023-03-22 11:55AM EDT19.000.050.000.000.00--050.00%
USB230331P000200002023-03-20 3:12PM EDT20.000.050.000.000.00--050.00%
USB230331P000210002023-03-20 1:37PM EDT21.000.050.000.000.00-73050.00%
USB230331P000220002023-03-20 2:01PM EDT22.000.050.000.000.00-146050.00%
USB230331P000230002023-03-21 9:42AM EDT23.000.050.000.000.00-10050.00%
USB230331P000240002023-03-24 3:04PM EDT24.000.040.000.000.00-100050.00%
USB230331P000250002023-03-24 3:41PM EDT25.000.050.000.000.00-3,134050.00%
USB230331P000255002023-03-21 1:27PM EDT25.500.050.000.000.00--050.00%
USB230331P000260002023-03-24 1:29PM EDT26.000.050.000.000.00-40050.00%
USB230331P000265002023-03-23 1:48PM EDT26.500.050.000.000.00--050.00%
USB230331P000270002023-03-24 1:33PM EDT27.000.070.000.000.00-11050.00%
USB230331P000275002023-03-24 3:36PM EDT27.500.080.000.000.00-10050.00%
USB230331P000280002023-03-24 3:54PM EDT28.000.100.000.000.00-23050.00%
USB230331P000285002023-03-20 2:26PM EDT28.500.290.000.000.00--050.00%
USB230331P000290002023-03-24 1:16PM EDT29.000.230.000.000.00-3050.00%
USB230331P000295002023-03-24 12:36PM EDT29.500.220.000.000.00-61025.00%
USB230331P000300002023-03-24 2:19PM EDT30.000.200.000.000.00-52025.00%
USB230331P000305002023-03-24 1:40PM EDT30.500.250.000.000.00-83025.00%
USB230331P000310002023-03-24 2:29PM EDT31.000.300.000.000.00-20025.00%
USB230331P000315002023-03-24 12:16PM EDT31.500.550.000.000.00-10025.00%
USB230331P000320002023-03-24 3:56PM EDT32.000.400.000.000.00-21025.00%
USB230331P000325002023-03-24 3:50PM EDT32.500.480.000.000.00-31012.50%
USB230331P000330002023-03-24 3:57PM EDT33.000.600.000.000.00-52012.50%
USB230331P000335002023-03-24 3:42PM EDT33.500.800.000.000.00-91012.50%
USB230331P000340002023-03-24 3:44PM EDT34.000.950.000.000.00-13806.25%
USB230331P000345002023-03-24 3:55PM EDT34.501.200.000.000.00-2503.13%
USB230331P000350002023-03-24 3:58PM EDT35.001.400.000.000.00-7400.00%
USB230331P000355002023-03-24 2:02PM EDT35.501.850.000.000.00-1400.00%
USB230331P000360002023-03-24 3:57PM EDT36.002.090.000.000.00-2000.00%
USB230331P000365002023-03-24 3:28PM EDT36.502.450.000.000.00-100.00%
USB230331P000370002023-03-24 11:03AM EDT37.003.240.000.000.00-1200.00%
USB230331P000375002023-03-24 9:36AM EDT37.503.600.000.000.00-100.00%
USB230331P000380002023-03-23 2:10PM EDT38.003.240.000.000.00-2900.00%
USB230331P000385002023-03-22 12:47PM EDT38.503.000.000.000.00--00.00%
USB230331P000390002023-03-16 12:22PM EDT39.004.600.000.000.00-200.00%
USB230331P000400002023-03-24 10:40AM EDT40.005.810.000.000.00-100.00%
USB230331P000410002023-03-15 12:20PM EDT41.005.600.000.000.00-100.00%
USB230331P000420002023-03-13 11:13AM EDT42.006.100.000.000.00-1100.00%
USB230331P000430002023-03-07 4:51PM EDT43.000.400.000.000.00-200.00%
USB230331P000440002023-03-24 3:08PM EDT44.009.900.000.000.00-800.00%
USB230331P000450002023-03-24 10:15AM EDT45.0011.050.000.000.00-100.00%
USB230331P000460002023-03-24 10:07AM EDT46.0012.000.000.000.00-1000.00%
USB230331P000470002023-03-13 2:06PM EDT47.009.900.000.000.00-100.00%
USB230331P000475002023-03-13 2:10PM EDT47.5010.300.000.000.00--00.00%
USB230331P000480002023-02-21 3:19PM EDT48.001.8413.3013.600.00-175195.90%
USB230331P000490002023-03-09 4:43PM EDT49.007.160.000.000.00-100.00%
USB230331P000500002023-03-09 4:11PM EDT50.008.000.000.000.00--00.00%
USB230331P000560002023-03-13 12:41PM EDT56.0018.800.000.000.00--00.00%
USB230331P000570002023-03-13 1:09PM EDT57.0020.200.000.000.00--00.00%
USB230331P000600002023-03-24 3:09PM EDT60.0025.700.000.000.00-100.00%