Stocks Options

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

Bid / Lots
39.3400/ 5
Ask / Lots
39.3800/ 5
Open / Previous Close
39.4000 / 39.3800
Day Range
Low 38.7600
High 39.5500
52 Week Range
Low 29.3300
High 45.8500
Volume
6,229,241
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 21, 2024)
Put Options (expires Friday June 21, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
USBIn the Money	$24.15In the Money	$25.60In the Money	$24.45In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$15.00	USBOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	278Out of the Money
USBIn the Money	$21.15In the Money	$23.20In the Money	$24.90In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$17.50	USBOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2,321Out of the Money
USBIn the Money	$17.70In the Money	$20.20In the Money	$20.88In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$20.00	USBOut of the Money	$0.00Out of the Money	$0.04Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	759Out of the Money
USBIn the Money	$15.85In the Money	$18.10In the Money	$17.15In the Money	$0.00In the Money	---In the Money	64In the Money	Filter Table By Strike Price of$22.50	USBOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	599Out of the Money
USBIn the Money	$13.20In the Money	$15.55In the Money	$15.56In the Money	$0.00In the Money	---In the Money	65In the Money	Filter Table By Strike Price of$25.00	USBOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2,525Out of the Money
USBIn the Money	$10.55In the Money	$13.75In the Money	$15.80In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$27.50	USBOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	6,061Out of the Money
USBIn the Money	$7.50In the Money	$10.60In the Money	$9.10In the Money	$-0.90In the Money	1In the Money	1,649In the Money	Filter Table By Strike Price of$30.00	USBOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	5Out of the Money	2,763Out 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	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
USBIn the Money	$5.80In the Money	$9.05In the Money	$8.74In the Money	$0.00In the Money	---In the Money	585In the Money	Filter Table By Strike Price of$32.50	USBOut of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	7,108Out 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	$0.05Out 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	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
USBIn the Money	$3.40In the Money	$4.70In the Money	$4.29In the Money	$0.00In the Money	---In the Money	1,937In the Money	Filter Table By Strike Price of$35.00	USBOut of the Money	$0.07Out of the Money	$0.09Out of the Money	$0.11Out of the Money	$0.05Out of the Money	30Out of the Money	1,675Out 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	$0.00Out 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$36.50	USBNear the Money	---Near the Money	---Near the Money	$0.28Near the Money	$0.00Near the Money	---Near the Money	3Near the Money
USBIn the Money	---In the Money	---In the Money	$3.30In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$37.00	USBNear the Money	---Near the Money	---Near the Money	$0.24Near the Money	$0.00Near the Money	---Near the Money	24Near the Money
USBIn the Money	$2.31In the Money	$2.91In the Money	$4.20In the Money	$0.00In the Money	---In the Money	986In the Money	Filter Table By Strike Price of$37.50	USBNear the Money	$0.33Near the Money	$0.36Near the Money	$0.32Near the Money	$-0.11Near the Money	93Near the Money	4,171Near the Money
USBIn the Money	---In the Money	---In the Money	$1.65In the Money	$0.00In the Money	---In the Money	73In the Money	Filter Table By Strike Price of$38.00	USBNear the Money	---Near the Money	---Near the Money	$0.54Near the Money	$0.00Near the Money	---Near the Money	64Near the Money
USBIn the Money	---In the Money	---In the Money	$1.59In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$38.50	USBNear the Money	---Near the Money	---Near the Money	$0.59Near the Money	$0.00Near the Money	---Near the Money	166Near the Money
USBUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$1.15Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	8Underlying 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	$0.78Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	802Underlying issue's last price
USBNear the Money	---Near the Money	---Near the Money	$0.95Near the Money	$0.00Near the Money	---Near the Money	21Near the Money	Filter Table By Strike Price of$39.50	USBIn the Money	---In the Money	---In the Money	$1.25In the Money	$0.00In the Money	---In the Money	152In the Money
USBNear the Money	$0.76Near the Money	$0.79Near the Money	$0.73Near the Money	$0.07Near the Money	166Near the Money	3,811Near the Money	Filter Table By Strike Price of$40.00	USBIn the Money	$1.24In the Money	$1.28In the Money	$1.29In the Money	$-0.16In the Money	46In the Money	14,362In the Money
USBNear the Money	---Near the Money	---Near the Money	$0.58Near the Money	$0.00Near the Money	---Near the Money	486Near the Money	Filter Table By Strike Price of$40.50	USBIn the Money	---In the Money	---In the Money	$1.53In the Money	$0.00In the Money	---In the Money	60In the Money
USBNear the Money	---Near the Money	---Near the Money	$0.41Near the Money	$0.00Near the Money	---Near the Money	3,531Near the Money	Filter Table By Strike Price of$41.00	USBIn the Money	---In the Money	---In the Money	$1.97In the Money	$0.00In the Money	---In the Money	479In the Money
USBNear the Money	---Near the Money	---Near the Money	$0.25Near the Money	$0.00Near the Money	---Near the Money	81Near the Money	Filter Table By Strike Price of$41.50	USBIn the Money	---In the Money	---In the Money	$2.05In the Money	$0.00In the Money	---In the Money	980In the Money
USBNear the Money	---Near the Money	---Near the Money	$0.18Near the Money	$0.00Near the Money	---Near the Money	247Near the Money	Filter Table By Strike Price of$42.00	USBIn the Money	---In the Money	---In the Money	$2.01In the Money	$0.00In the Money	---In the Money	121In the Money
USBOut of the Money	$0.12Out of the Money	$0.16Out of the Money	$0.13Out of the Money	$0.01Out of the Money	11Out of the Money	6,430Out of the Money	Filter Table By Strike Price of$42.50	USBIn the Money	$1.25In the Money	$5.00In the Money	$3.11In the Money	$-0.74In the Money	11In the Money	5,967In 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	106Out of the Money	Filter Table By Strike Price of$43.00	USBIn the Money	---In the Money	---In the Money	$2.84In the Money	$0.00In the Money	---In the Money	18In 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	113Out of the Money	Filter Table By Strike Price of$43.50	USBIn the Money	---In the Money	---In the Money	$3.20In the Money	$0.00In the Money	---In the Money	26In the Money
USBOut of the Money	---Out of the Money	---Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	759Out of the Money	Filter Table By Strike Price of$44.00	USBIn the Money	---In the Money	---In the Money	$2.93In the Money	$0.00In the Money	---In the Money	---In the Money
USBOut of the Money	---Out of the Money	---Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	143Out 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	$0.02Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	32Out of the Money	8,191Out of the Money	Filter Table By Strike Price of$45.00	USBIn the Money	$4.20In the Money	$7.35In the Money	$5.70In the Money	$-0.30In the Money	52In the Money	952In 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	13Out 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$46.00	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$46.50	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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out 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	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.01Out of the Money	13Out of the Money	8,751Out of the Money	Filter Table By Strike Price of$47.50	USBIn the Money	$7.50In the Money	$9.95In the Money	$7.40In 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	$9.55In the Money	$0.00In the Money	---In the Money	---In the Money
USBOut of the Money	$0.01Out of the Money	$0.62Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	3,325Out of the Money	Filter Table By Strike Price of$50.00	USBIn the Money	$9.55In the Money	$11.80In the Money	$10.25In 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	$0.01Out of the Money	$0.61Out of the Money	$0.03Out of the Money	$-0.37Out of the Money	5Out of the Money	2,302Out of the Money	Filter Table By Strike Price of$52.50	USBIn the Money	$12.05In the Money	$14.35In the Money	$9.05In the Money	$0.00In the Money	---In the Money	---In the Money
USBOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2,480Out of the Money	Filter Table By Strike Price of$55.00	USBIn the Money	$14.55In the Money	$16.85In the Money	$11.10In the Money	$0.00In the Money	---In the Money	---In the Money
USBOut of the Money	$0.00Out of the Money	$0.35Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,598Out of the Money	Filter Table By Strike Price of$60.00	USBIn the Money	$19.50In the Money	$21.80In the Money	$16.40In the Money	$0.00In the Money	---In the Money	---In the Money
USBOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money	Filter Table By Strike Price of$65.00	USBIn the Money	$24.50In the Money	$26.00In the Money	$30.50In the Money	$0.00In the Money	---In the Money	---In the Money
USBOut of the Money	$0.00Out of the Money	$0.14Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	6Out of the Money	61Out of the Money	Filter Table By Strike Price of$70.00	USBIn the Money	$29.45In the Money	$31.20In 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 21, 2024)

Put Options (expires Friday June 21, 2024)