Stocks Options

LAST PRICE
39.0200
TODAY'S CHANGE (%)
0.0000 (0.0000%)

Bid / Lots
38.7500/ 1
Ask / Lots
39.1600/ 2
Open / Previous Close
0.0000 / 39.0200
Day Range
---
52 Week Range
Low 30.4700
High 45.8500
Volume
2,871
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 30.830

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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,120Out 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	10Out 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$33.50	USBOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1Out 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$34.50	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	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	84Out 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$35.50	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	6Out 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	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	29Out 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	$0.11Near the Money	$0.00Near the Money	---Near the Money	120Near 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	$0.18Near the Money	$0.00Near the Money	---Near the Money	63Near the Money
USBIn the Money	---In the Money	---In the Money	$1.96In the Money	$0.00In the Money	---In the Money	50In the Money	Filter Table By Strike Price of$37.50	USBNear the Money	---Near the Money	---Near the Money	$0.11Near the Money	$0.00Near the Money	---Near the Money	67Near the Money
USBIn the Money	---In the Money	---In the Money	$1.44In the Money	$0.00In the Money	---In the Money	97In the Money	Filter Table By Strike Price of$38.00	USBNear the Money	---Near the Money	---Near the Money	$0.18Near the Money	$0.00Near the Money	---Near the Money	201Near the Money
USBIn the Money	---In the Money	---In the Money	$1.08In the Money	$0.00In the Money	---In the Money	283In the Money	Filter Table By Strike Price of$38.50	USBNear the Money	---Near the Money	---Near the Money	$0.33Near the Money	$0.00Near the Money	---Near the Money	110Near the Money
USBUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$0.60Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	283Underlying 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	$0.51Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	288Underlying issue's last price
USBNear the Money	---Near the Money	---Near the Money	$0.38Near the Money	$0.00Near the Money	---Near the Money	297Near the Money	Filter Table By Strike Price of$39.50	USBIn the Money	---In the Money	---In the Money	$0.76In the Money	$0.00In the Money	---In the Money	322In the Money
USBNear the Money	---Near the Money	---Near the Money	$0.21Near the Money	$0.00Near the Money	---Near the Money	285Near the Money	Filter Table By Strike Price of$40.00	USBIn the Money	---In the Money	---In the Money	$1.02In the Money	$0.00In the Money	---In the Money	288In the Money
USBNear the Money	---Near the Money	---Near the Money	$0.11Near the Money	$0.00Near the Money	---Near the Money	129Near the Money	Filter Table By Strike Price of$40.50	USBIn the Money	---In the Money	---In the Money	$1.36In the Money	$0.00In the Money	---In the Money	124In the Money
USBNear the Money	---Near the Money	---Near the Money	$0.06Near the Money	$0.00Near the Money	---Near the Money	161Near the Money	Filter Table By Strike Price of$41.00	USBIn the Money	---In the Money	---In the Money	$1.92In the Money	$0.00In the Money	---In the Money	134In the Money
USBNear the Money	---Near the Money	---Near the Money	$0.04Near the Money	$0.00Near the Money	---Near the Money	292Near 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	$0.03Near the Money	$0.00Near the Money	---Near the Money	151Near the Money	Filter Table By Strike Price of$42.00	USBIn the Money	---In the Money	---In the Money	$2.85In the Money	$0.00In the Money	---In the Money	9In the Money
USBOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money	Filter Table By Strike Price of$42.50	USBIn the Money	---In the Money	---In the Money	$3.10In the Money	$0.00In the Money	---In the Money	7In the Money
USBOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	480Out 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	176Out 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	926Out 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	69Out 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	8Out 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2Out 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	7Out 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2Out 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2Out 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)