Stocks Options

LAST PRICE
39.3800
TODAY'S CHANGE (%)
0.0000 (0.0000%)

Bid / Lots
39.0400/ 1
Ask / Lots
39.6800/ 1
Open / Previous Close
0.0000 / 39.3800
Day Range
---
52 Week Range
Low 29.3300
High 45.8500
Volume
127
below 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 31.266

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

Call Options (expires Friday June 14, 2024)
Put Options (expires Friday June 14, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
USBIn the Money	---In the Money	---In 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	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
USBIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$29.00	USBOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
USBIn the Money	---In the Money	---In 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	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
USBIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$31.00	USBOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
USBIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$32.00	USBOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	1,110Out of the Money
USBIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$33.00	USBOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
USBIn the Money	---In the Money	---In 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	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
USBIn the Money	---In the Money	---In 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	---Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
USBIn the Money	---In the Money	---In 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	---Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
USBIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$36.50	USBNear the Money	---Near the Money	---Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money
USBIn the Money	---In the Money	---In the Money	$3.78In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$37.00	USBNear the Money	---Near the Money	---Near the Money	$0.08Near the Money	$0.00Near the Money	---Near the Money	1Near the Money
USBIn the Money	---In the Money	---In the Money	$1.96In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$37.50	USBNear the Money	---Near the Money	---Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money
USBIn the Money	---In the Money	---In the Money	$1.58In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$38.00	USBNear the Money	---Near the Money	---Near the Money	$0.35Near the Money	$0.00Near the Money	---Near the Money	60Near the Money
USBIn the Money	---In the Money	---In the Money	$1.22In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$38.50	USBNear the Money	---Near the Money	---Near the Money	$0.47Near the Money	$0.00Near the Money	---Near the Money	---Near the Money
USBUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$0.97Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	33Underlying issue's last price	Filter Table By Strike Price of$39.00Underlying issue's last price	USBUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$0.83Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	49Underlying issue's last price
USBNear the Money	---Near the Money	---Near the Money	$0.84Near the Money	$0.00Near the Money	---Near the Money	49Near the Money	Filter Table By Strike Price of$39.50	USBIn the Money	---In the Money	---In the Money	$0.89In the Money	$0.00In the Money	---In the Money	3In the Money
USBNear the Money	---Near the Money	---Near the Money	$0.61Near the Money	$0.00Near the Money	---Near the Money	55Near the Money	Filter Table By Strike Price of$40.00	USBIn the Money	---In the Money	---In the Money	$1.30In the Money	$0.00In the Money	---In the Money	146In the Money
USBNear the Money	---Near the Money	---Near the Money	$0.42Near the Money	$0.00Near the Money	---Near the Money	4Near the Money	Filter Table By Strike Price of$40.50	USBIn the Money	---In the Money	---In the Money	$2.19In the Money	$0.00In the Money	---In the Money	100In the Money
USBNear the Money	---Near the Money	---Near the Money	$0.28Near the Money	$0.00Near the Money	---Near the Money	63Near the Money	Filter Table By Strike Price of$41.00	USBIn the Money	---In the Money	---In the Money	$1.49In the Money	$0.00In the Money	---In the Money	109In the Money
USBNear the Money	---Near the Money	---Near the Money	$0.29Near the Money	$0.00Near the Money	---Near the Money	20Near the Money	Filter Table By Strike Price of$41.50	USBIn the Money	---In the Money	---In the Money	$2.45In the Money	$0.00In the Money	---In the Money	10In the Money
USBNear the Money	---Near the Money	---Near the Money	$0.12Near the Money	$0.00Near the Money	---Near the Money	80Near the Money	Filter Table By Strike Price of$42.00	USBIn the Money	---In the Money	---In the Money	$2.62In the Money	$0.00In the Money	---In the Money	9In the Money
USBOut of the Money	---Out of the Money	---Out 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$42.50	USBIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
USBOut of the Money	---Out of the Money	---Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	386Out of the Money	Filter Table By Strike Price of$43.00	USBIn the Money	---In the Money	---In the Money	$2.40In the Money	$0.00In the Money	---In the Money	12In the Money
USBOut of the Money	---Out of the Money	---Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	172Out of the Money	Filter Table By Strike Price of$43.50	USBIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
USBOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	932Out of the Money	Filter Table By Strike Price of$44.00	USBIn the Money	---In the Money	---In the Money	$2.79In the Money	$0.00In the Money	---In the Money	1In the Money
USBOut of the Money	---Out of the Money	---Out 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$44.50	USBIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
USBOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	83Out of the Money	Filter Table By Strike Price of$45.00	USBIn the Money	---In the Money	---In the Money	$4.90In the Money	$0.00In the Money	---In the Money	7In the Money
USBOut of the Money	---Out of the Money	---Out 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$45.50	USBIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
USBOut of the Money	---Out of the Money	---Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	45Out of the Money	Filter Table By Strike Price of$46.00	USBIn the Money	---In the Money	---In the Money	$3.93In the Money	$0.00In the Money	---In the Money	---In the Money
USBOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$47.00	USBIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
USBOut of the Money	---Out of the Money	---Out 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$48.00	USBIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
USBOut of the Money	---Out of the Money	---Out 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$49.00	USBIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
USBOut of the Money	---Out of the Money	---Out 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$50.00	USBIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
USBOut of the Money	---Out of the Money	---Out 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$51.00	USBIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
USBOut of the Money	---Out of the Money	---Out 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$55.00	USBIn the Money	---In the Money	---In 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 June 14, 2024)

Put Options (expires Friday June 14, 2024)