Stocks Options

LAST PRICE
48.3100
TODAY'S CHANGE (%)
Trending Down-0.3700 (-0.7601%)

Bid / Lots
47.6200/ 1
Ask / Lots
48.6100/ 15
Open / Previous Close
48.6700 / 48.6800
Day Range
Low 48.2250
High 48.8200
52 Week Range
Low 30.8800
High 50.4700
Volume
6,913,266
average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 27.357

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday November 01, 2024)
Put Options (expires Friday November 01, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
USBIn the Money	$23.25In the Money	$23.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$25.00	USBOut of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
USBIn the Money	$17.65In the Money	$18.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$30.00	USBOut of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
USBIn the Money	$14.20In the Money	$14.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$34.00	USBOut of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
USBIn the Money	$13.20In the Money	$13.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$35.00	USBOut of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
USBIn the Money	$11.80In the Money	$12.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$36.00	USBOut of the Money	---Out of the Money	$0.03Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
USBIn the Money	$11.20In the Money	$11.50In the Money	$8.20In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$37.00	USBOut of the Money	---Out of the Money	$0.03Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	89Out of the Money
USBIn the Money	$10.25In the Money	$10.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$38.00	USBOut of the Money	---Out of the Money	$0.03Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
USBIn the Money	$9.25In the Money	$9.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$39.00	USBOut of the Money	---Out of the Money	$0.03Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
USBIn the Money	$8.10In the Money	$9.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$39.50	USBOut of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
USBIn the Money	$8.20In the Money	$8.60In the Money	$8.40In the Money	$0.00In the Money	---In the Money	88In the Money	Filter Table By Strike Price of$40.00	USBOut of the Money	---Out of the Money	$0.01Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	54Out of the Money
USBIn the Money	$7.65In the Money	$8.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$40.50	USBOut of the Money	---Out of the Money	$0.05Out of the Money	$0.33Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
USBIn the Money	$7.25In the Money	$7.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$41.00	USBOut of the Money	---Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	84Out of the Money
USBIn the Money	$6.75In the Money	$7.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$41.50	USBOut of the Money	---Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
USBIn the Money	$5.80In the Money	$6.60In the Money	$7.34In the Money	$0.00In the Money	---In the Money	99In the Money	Filter Table By Strike Price of$42.00	USBOut of the Money	---Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	72Out of the Money
USBIn the Money	$5.75In the Money	$5.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$42.50	USBOut of the Money	---Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	509Out of the Money
USBIn the Money	$5.25In the Money	$5.50In the Money	$5.21In the Money	$0.00In the Money	---In the Money	90In the Money	Filter Table By Strike Price of$43.00	USBOut of the Money	---Out of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	23Out of the Money
USBIn the Money	$4.75In the Money	$5.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$43.50	USBOut of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
USBIn the Money	$4.25In the Money	$4.50In the Money	$4.21In the Money	$0.00In the Money	---In the Money	22In the Money	Filter Table By Strike Price of$44.00	USBOut of the Money	---Out of the Money	$0.03Out of the Money	$1.09Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money
USBIn the Money	$3.75In the Money	$4.00In the Money	$5.10In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$44.50	USBOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	48Out of the Money
USBIn the Money	$3.30In the Money	$3.55In the Money	$3.68In the Money	$-0.01In the Money	1In the Money	126In the Money	Filter Table By Strike Price of$45.00	USBOut of the Money	---Out of the Money	$0.03Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	51Out of the Money
USBIn the Money	$2.80In the Money	$3.00In the Money	$3.59In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$45.50	USBNear the Money	---Near the Money	$0.03Near the Money	$0.03Near the Money	$0.00Near the Money	---Near the Money	41Near the Money
USBIn the Money	$2.09In the Money	$2.61In the Money	$2.61In the Money	$-0.13In the Money	6In the Money	117In the Money	Filter Table By Strike Price of$46.00	USBNear the Money	---Near the Money	$0.01Near the Money	$0.04Near the Money	$0.00Near the Money	---Near the Money	3,240Near the Money
USBIn the Money	$1.68In the Money	$2.32In the Money	$2.07In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$46.50	USBNear the Money	---Near the Money	$0.04Near the Money	$0.02Near the Money	$0.00Near the Money	---Near the Money	102Near the Money
USBIn the Money	$1.24In the Money	$1.64In the Money	$1.70In the Money	$-0.60In the Money	1In the Money	107In the Money	Filter Table By Strike Price of$47.00	USBNear the Money	$0.02Near the Money	$0.05Near the Money	$0.04Near the Money	$0.00Near the Money	---Near the Money	82Near the Money
USBIn the Money	$0.80In the Money	$1.03In the Money	$1.60In the Money	$0.00In the Money	---In the Money	33In the Money	Filter Table By Strike Price of$47.50	USBNear the Money	$0.07Near the Money	$0.16Near the Money	$0.07Near the Money	$-0.02Near the Money	5Near the Money	119Near the Money
USBUnderlying issue's last price	$0.54Underlying issue's last price	$0.59Underlying issue's last price	$0.72Underlying issue's last price	$-0.26Underlying issue's last price	23Underlying issue's last price	351Underlying issue's last price	Filter Table By Strike Price of$48.00Underlying issue's last price	USBUnderlying issue's last price	$0.20Underlying issue's last price	$0.24Underlying issue's last price	$0.17Underlying issue's last price	$0.02Underlying issue's last price	4Underlying issue's last price	116Underlying issue's last price
USBNear the Money	$0.25Near the Money	$0.31Near the Money	$0.42Near the Money	$-0.11Near the Money	46Near the Money	195Near the Money	Filter Table By Strike Price of$48.50	USBIn the Money	$0.36In the Money	$0.52In the Money	$0.35In the Money	$0.00In the Money	16In the Money	64In the Money
USBNear the Money	$0.09Near the Money	$0.15Near the Money	$0.13Near the Money	$-0.16Near the Money	32Near the Money	328Near the Money	Filter Table By Strike Price of$49.00	USBIn the Money	$0.74In the Money	$0.82In the Money	$0.62In the Money	$0.25In the Money	2In the Money	29In the Money
USBNear the Money	$0.06Near the Money	$0.08Near the Money	$0.06Near the Money	$-0.06Near the Money	15Near the Money	133Near the Money	Filter Table By Strike Price of$49.50	USBIn the Money	$1.16In the Money	$1.58In the Money	$1.05In the Money	$0.55In the Money	1In the Money	27In the Money
USBNear the Money	$0.01Near the Money	$0.03Near the Money	$0.01Near the Money	$-0.08Near the Money	14Near the Money	155Near the Money	Filter Table By Strike Price of$50.00	USBIn the Money	$1.42In the Money	$1.88In the Money	$2.15In the Money	$0.00In the Money	---In the Money	54In the Money
USBNear the Money	---Near the Money	$0.04Near the Money	$0.01Near the Money	$0.00Near the Money	---Near the Money	128Near the Money	Filter Table By Strike Price of$51.00	USBIn the Money	$2.40In the Money	$2.95In the Money	$2.94In the Money	$0.00In the Money	---In the Money	1In the Money
USBOut of the Money	---Out of the Money	$0.19Out of the Money	$0.23Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money	Filter Table By Strike Price of$52.00	USBIn the Money	$3.40In the Money	$3.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
USBOut of the Money	---Out of the Money	$0.21Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	5Out of the Money	137Out of the Money	Filter Table By Strike Price of$53.00	USBIn the Money	$4.50In the Money	$4.75In the Money	$4.90In the Money	$0.00In the Money	---In the Money	---In the Money
USBOut of the Money	---Out of the Money	$0.53Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$54.00	USBIn the Money	$5.40In the Money	$5.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
USBOut of the Money	---Out of the Money	$0.53Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$55.00	USBIn the Money	$6.40In the Money	$6.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
USBOut of the Money	---Out of the Money	$0.53Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$56.00	USBIn the Money	$7.40In the Money	$7.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
USBOut of the Money	---Out of the Money	$0.53Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$57.00	USBIn the Money	$8.50In the Money	$8.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
USBOut of the Money	---Out of the Money	$1.13Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$58.00	USBIn the Money	$9.40In the Money	$10.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
USBOut of the Money	---Out of the Money	$0.53Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$59.00	USBIn the Money	$10.40In the Money	$10.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
USBOut of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$60.00	USBIn the Money	$11.40In the Money	$11.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

US Bancorp
NYSE:USBUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday November 01, 2024)

Put Options (expires Friday November 01, 2024)