$47.92
0.511.08%
At close: -
$48.46
0.541.13%
After Hours: Dec 20, 5:04 PM EDT
Comments
Loading...
U.S. Bancorp (NYSE:USB) Stock, Option Chain
Option chain shows key data for U.S. Bancorp's stock options at various strike prices and expiration dates. Traders use this information to analyze potential trades and assess market sentiment for U.S. Bancorp.
In The Money
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price-
Change
-
Bid16.9
Ask19.1
volume0
Intrest0
Strike
30
30
Last Price-
Change
-
Bid-
Ask0.54
volume0
Intrest0
Last Price-
Change
-
Bid12.75
Ask13.25
volume0
Intrest0
Strike
35
35
Last Price-
Change
-
Bid-
Ask0.54
volume0
Intrest0
Last Price-
Change
-
Bid8.75
Ask11.25
volume0
Intrest0
Strike
38
38
Last Price-
Change
-
Bid-
Ask1.46
volume0
Intrest0
Last Price-
Change
-
Bid8.8
Ask9.25
volume0
Intrest0
Strike
39
39
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price7.56Dec 19, 2024
Change
00%
Bid7.8
Ask8.2
volume0
Intrest3
Strike
40
40
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid5.8
Ask8.25
volume0
Intrest0
Strike
41
41
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid6.4
Ask6.75
volume0
Intrest0
Strike
41.5
41.5
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price6.35Dec 20, 2024
Change
-
Bid5.8
Ask6.25
volume88
Intrest0
Strike
42
42
Last Price-
Change
-
Bid-
Ask0.16
volume0
Intrest0
Last Price-
Change
-
Bid5.3
Ask5.75
volume0
Intrest0
Strike
42.5
42.5
Last Price-
Change
-
Bid-
Ask0.16
volume0
Intrest0
Last Price-
Change
-
Bid3.85
Ask6.25
volume0
Intrest0
Strike
43
43
Last Price-
Change
-
Bid-
Ask0.12
volume0
Intrest0
Last Price-
Change
-
Bid3.3
Ask5.75
volume0
Intrest0
Strike
43.5
43.5
Last Price0.03Dec 19, 2024
Change
00%
Bid-
Ask0.04
volume0
Intrest25
Last Price6.79Nov 19, 2024
Change
00%
Bid3.8
Ask4.25
volume0
Intrest2
Strike
44
44
Last Price-
Change
-
Bid-
Ask0.06
volume0
Intrest0
Last Price-
Change
-
Bid2.99
Ask3.75
volume0
Intrest0
Strike
44.5
44.5
Last Price0.02Dec 20, 2024
Change
0.0360%
Bid0.01
Ask0.04
volume15
Intrest1
Last Price3.75Dec 20, 2024
Change
1.528.57%
Bid2.86
Ask3.5
volume3
Intrest21
Strike
45
45
Last Price-
Change
-
Bid0.02
Ask0.16
volume0
Intrest0
Last Price3.5Dec 18, 2024
Change
00%
Bid2.3
Ask3.45
volume0
Intrest3
Strike
45.5
45.5
Last Price0.2Dec 19, 2024
Change
00%
Bid0.03
Ask0.18
volume0
Intrest20
Last Price2.4Dec 20, 2024
Change
0.052.13%
Bid1.84
Ask2.34
volume4
Intrest9
Strike
46
46
Last Price0.08Dec 20, 2024
Change
-
Bid0.06
Ask0.1
volume690
Intrest0
Last Price1.85Dec 19, 2024
Change
00%
Bid1.24
Ask1.97
volume0
Intrest1
Strike
46.5
46.5
Last Price0.12Dec 20, 2024
Change
-
Bid0.11
Ask0.17
volume2
Intrest0
Last Price4.36Dec 12, 2024
Change
00%
Bid0.97
Ask1.28
volume0
Intrest53
Strike
47
47
Last Price0.21Dec 20, 2024
Change
0.2453.33%
Bid0.16
Ask0.24
volume4521
Intrest40
Last Price0.99Dec 20, 2024
Change
0.225.32%
Bid0.67
Ask0.97
volume8
Intrest8
Strike
47.5
47.5
Last Price0.27Dec 20, 2024
Change
0.2850.91%
Bid0.32
Ask0.45
volume7
Intrest40
Last Price0.73Dec 20, 2024
Change
0.369.77%
Bid0.52
Ask0.6
volume42
Intrest111
Strike
48
48
Last Price0.45Dec 20, 2024
Change
0.5454.55%
Bid0.47
Ask0.73
volume21
Intrest124
Last Price0.47Dec 20, 2024
Change
0.049.3%
Bid0.3
Ask0.39
volume66
Intrest11
Strike
48.5
48.5
Last Price0.67Dec 20, 2024
Change
0.46219.05%
Bid0.75
Ask0.99
volume1
Intrest72
Last Price0.2Dec 20, 2024
Change
0.250%
Bid0.04
Ask0.23
volume4
Intrest9
Strike
49
49
Last Price1.1Dec 19, 2024
Change
00%
Bid1.03
Ask1.39
volume0
Intrest986
Last Price0.21Dec 20, 2024
Change
0.028.7%
Bid0.02
Ask0.12
volume67
Intrest7
Strike
49.5
49.5
Last Price1.46Dec 20, 2024
Change
0.5928.78%
Bid0.82
Ask1.79
volume1
Intrest55
Last Price0.1Dec 20, 2024
Change
0.0216.67%
Bid-
Ask0.06
volume1
Intrest346
Strike
50
50
Last Price1.75Dec 20, 2024
Change
0.8231.91%
Bid1.72
Ask2.28
volume561
Intrest118
Last Price0.05Dec 20, 2024
Change
00%
Bid-
Ask0.05
volume10
Intrest114
Strike
51
51
Last Price3.52Dec 19, 2024
Change
00%
Bid2.78
Ask3.25
volume0
Intrest13
Last Price0.01Dec 20, 2024
Change
0.0266.67%
Bid-
Ask0.09
volume16
Intrest271
Strike
52
52
Last Price4.15Dec 19, 2024
Change
00%
Bid3.8
Ask4.2
volume0
Intrest8
Last Price0.08Dec 18, 2024
Change
00%
Bid-
Ask0.07
volume0
Intrest190
Strike
53
53
Last Price1.8Dec 12, 2024
Change
00%
Bid4.9
Ask5.25
volume0
Intrest0
Last Price0.02Dec 20, 2024
Change
00%
Bid-
Ask0.05
volume1
Intrest384
Strike
54
54
Last Price1.9Dec 05, 2024
Change
00%
Bid5.8
Ask6.2
volume0
Intrest1
Last Price0.04Dec 16, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest103
Strike
55
55
Last Price-
Change
-
Bid6.9
Ask7.25
volume0
Intrest0
Last Price0.15Dec 04, 2024
Change
00%
Bid-
Ask0.2
volume0
Intrest28
Strike
56
56
Last Price-
Change
-
Bid6.8
Ask9.25
volume0
Intrest0
Last Price0.19Dec 02, 2024
Change
00%
Bid-
Ask0.15
volume0
Intrest19
Strike
57
57
Last Price5.4Dec 09, 2024
Change
00%
Bid7.8
Ask10.25
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
58
58
Last Price-
Change
-
Bid9.85
Ask10.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
59
59
Last Price7.5Dec 12, 2024
Change
00%
Bid9.8
Ask13
volume0
Intrest1
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
60
60
Last Price-
Change
-
Bid11.85
Ask12.25
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
61
61
Last Price-
Change
-
Bid11.8
Ask14.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
62
62
Last Price-
Change
-
Bid12.8
Ask15.25
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
63
63
Last Price-
Change
-
Bid14.8
Ask15.25
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
64
64
Last Price-
Change
-
Bid14.8
Ask17.25
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
65
65
Last Price-
Change
-
Bid15.8
Ask19.25
volume0
Intrest0