Stocks Options

LAST PRICE
41.9500
TODAY'S CHANGE (%)
0.0000 (0.0000%)

Bid / Lots
41.9900/ 5
Ask / Lots
42.1900/ 2
Open / Previous Close
0.0000 / 41.9500
Day Range
---
52 Week Range
Low 28.6700
High 45.8500
Volume
12
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 31.981

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

Call Options (expires Friday May 17, 2024)
Put Options (expires Friday May 17, 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$20.00	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	22Out 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$22.50	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	3Out of the Money
USBIn the Money	---In the Money	---In the Money	$16.50In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$25.00	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	82Out 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$27.50	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	2,723Out of the Money
USBIn the Money	---In the Money	---In the Money	$11.90In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$30.00	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	2,044Out of the Money
USBIn the Money	---In the Money	---In the Money	$10.80In the Money	$0.00In the Money	---In the Money	1In 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	$9.55In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$32.00	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	$8.90In the Money	$0.00In the Money	---In the Money	77In the Money	Filter Table By Strike Price of$32.50	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	292Out of the Money
USBIn the Money	---In the Money	---In the Money	$7.95In the Money	$0.00In the Money	---In the Money	1In 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$34.50	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	27Out of the Money
USBIn the Money	---In the Money	---In the Money	$6.55In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$35.00	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	259Out 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	48Out of the Money
USBIn the Money	---In the Money	---In the Money	$5.80In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$36.00	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	112Out of the Money
USBIn the Money	---In the Money	---In the Money	$4.25In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$36.50	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	11Out 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$37.00	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	37Out of the Money
USBIn the Money	---In the Money	---In the Money	$4.25In the Money	$0.00In the Money	---In the Money	247In the Money	Filter Table By Strike Price of$37.50	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	2,258Out 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$38.00	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	41Out of the Money
USBIn the Money	---In the Money	---In the Money	$3.15In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$38.50	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	34Out of the Money
USBIn the Money	---In the Money	---In the Money	$3.10In the Money	$0.00In the Money	---In the Money	33In the Money	Filter Table By Strike Price of$39.00	USBNear the Money	---Near the Money	---Near the Money	$0.02Near the Money	$0.00Near the Money	---Near the Money	147Near the Money
USBIn the Money	---In the Money	---In the Money	$1.88In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$39.50	USBNear the Money	---Near the Money	---Near the Money	$0.04Near the Money	$0.00Near the Money	---Near the Money	64Near the Money
USBIn the Money	---In the Money	---In the Money	$2.22In the Money	$0.00In the Money	---In the Money	1,320In the Money	Filter Table By Strike Price of$40.00	USBNear the Money	---Near the Money	---Near the Money	$0.07Near the Money	$0.00Near the Money	---Near the Money	3,305Near the Money
USBIn the Money	---In the Money	---In the Money	$1.75In the Money	$0.00In the Money	---In the Money	317In the Money	Filter Table By Strike Price of$40.50	USBNear the Money	---Near the Money	---Near the Money	$0.10Near the Money	$0.00Near the Money	---Near the Money	668Near the Money
USBIn the Money	---In the Money	---In the Money	$1.11In the Money	$0.00In the Money	---In the Money	260In the Money	Filter Table By Strike Price of$41.00	USBNear the Money	---Near the Money	---Near the Money	$0.18Near the Money	$0.00Near the Money	---Near the Money	532Near the Money
USBUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$0.86Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	843Underlying issue's last price	Filter Table By Strike Price of$41.50Underlying issue's last price	USBUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$0.23Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	632Underlying issue's last price
USBNear the Money	---Near the Money	---Near the Money	$0.57Near the Money	$0.00Near the Money	---Near the Money	616Near the Money	Filter Table By Strike Price of$42.00	USBIn the Money	---In the Money	---In the Money	$0.51In the Money	$0.00In the Money	---In the Money	1,780In the Money
USBNear the Money	---Near the Money	---Near the Money	$0.33Near the Money	$0.00Near the Money	---Near the Money	3,928Near the Money	Filter Table By Strike Price of$42.50	USBIn the Money	---In the Money	---In the Money	$0.79In the Money	$0.00In the Money	---In the Money	2,075In the Money
USBNear the Money	---Near the Money	---Near the Money	$0.19Near the Money	$0.00Near the Money	---Near the Money	2,405Near the Money	Filter Table By Strike Price of$43.00	USBIn the Money	---In the Money	---In the Money	$1.26In the Money	$0.00In the Money	---In the Money	34In the Money
USBNear the Money	---Near the Money	---Near the Money	$0.13Near the Money	$0.00Near the Money	---Near the Money	419Near the Money	Filter Table By Strike Price of$43.50	USBIn the Money	---In the Money	---In the Money	$1.77In the Money	$0.00In the Money	---In the Money	1In the Money
USBNear the Money	---Near the Money	---Near the Money	$0.06Near the Money	$0.00Near the Money	---Near the Money	1,268Near the Money	Filter Table By Strike Price of$44.00	USBIn the Money	---In the Money	---In the Money	$1.85In the Money	$0.00In the Money	---In the Money	2In the Money
USBNear the Money	---Near the Money	---Near the Money	$0.03Near the Money	$0.00Near the Money	---Near the Money	56Near 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	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	8,012Out of the Money	Filter Table By Strike Price of$45.00	USBIn the Money	---In the Money	---In the Money	$3.10In the Money	$0.00In the Money	---In the Money	290In 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	17Out of the Money	Filter Table By Strike Price of$45.50	USBIn the Money	---In the Money	---In the Money	$4.10In the Money	$0.00In the Money	---In the Money	---In the Money
USBOut of the Money	---Out of the Money	---Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$46.00	USBIn the Money	---In the Money	---In the Money	$4.60In 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	$5.00In 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	2,149Out of the Money	Filter Table By Strike Price of$47.50	USBIn the Money	---In the Money	---In the Money	$5.50In the Money	$0.00In the Money	---In the Money	---In the Money
USBOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	14Out 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	3Out 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	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	1,861Out of the Money	Filter Table By Strike Price of$50.00	USBIn the Money	---In the Money	---In the Money	$8.60In 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	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money	Filter Table By Strike Price of$52.50	USBIn the Money	---In the Money	---In the Money	$12.00In the Money	$0.00In the Money	---In the Money	---In the Money
USBOut of the Money	---Out of the Money	---Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	13Out 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
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	7Out of the Money	Filter Table By Strike Price of$60.00	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$65.00	USBIn the Money	---In the Money	---In the Money	$23.60In 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 May 17, 2024)

Put Options (expires Friday May 17, 2024)