Stocks Options

LAST PRICE
46.0100
TODAY'S CHANGE (%)
Trending Down-0.4600 (-0.9899%)

Bid / Lots
45.8200/ 1
Ask / Lots
46.7500/ 2
Open / Previous Close
46.2900 / 46.4700
Day Range
Low 45.8400
High 46.3700
52 Week Range
Low 30.4700
High 47.3100
Volume
11,026,226
above 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 28.949

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

Call Options (expires Friday September 20, 2024)
Put Options (expires Friday September 20, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
USBIn the Money	$25.80In the Money	$26.10In 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	$0.03Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
USBIn the Money	$23.35In the Money	$23.75In the Money	$19.60In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$22.50	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	8Out of the Money
USBIn the Money	$20.90In the Money	$22.00In the Money	$17.35In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$25.00	USBOut of the Money	---Out of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money
USBIn the Money	$18.40In the Money	$18.70In the Money	$14.70In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$27.50	USBOut of the Money	---Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	83Out of the Money
USBIn the Money	$15.85In the Money	$16.05In the Money	$15.88In the Money	$0.43In the Money	7In the Money	26In the Money	Filter Table By Strike Price of$30.00	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	180Out of the Money
USBIn the Money	$13.40In the Money	$14.50In the Money	$12.50In the Money	$0.00In the Money	---In the Money	59In the Money	Filter Table By Strike Price of$32.50	USBOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	308Out of the Money
USBIn the Money	$12.70In the Money	$13.05In 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	$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	$12.05In the Money	$9.80In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$34.00	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	8Out of the Money
USBIn the Money	$9.95In the Money	$11.05In the Money	$11.00In the Money	$0.01In the Money	9In the Money	1,488In the Money	Filter Table By Strike Price of$35.00	USBOut of the Money	---Out of the Money	$0.04Out of the Money	$0.43Out of the Money	$0.00Out of the Money	---Out of the Money	1,717Out of the Money
USBIn the Money	$9.90In the Money	$10.35In 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	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
USBIn the Money	$8.70In the Money	$9.05In 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	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	953Out of the Money
USBIn the Money	$8.40In the Money	$8.55In the Money	$7.45In the Money	$0.00In the Money	---In the Money	353In the Money	Filter Table By Strike Price of$37.50	USBOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	4,911Out of the Money
USBIn the Money	$7.85In 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$38.00	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	201Out of the Money
USBIn the Money	$7.40In the Money	$7.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$38.50	USBOut of the Money	---Out of the Money	$0.03Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	2,118Out of the Money
USBIn the Money	$6.90In the Money	$8.00In 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	$0.01Out of the Money	$-0.02Out of the Money	3Out of the Money	110Out of the Money
USBIn the Money	$6.40In the Money	$6.75In 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	$0.02Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	435Out of the Money
USBIn the Money	$5.90In the Money	$6.05In the Money	$5.95In the Money	$-0.20In the Money	336In the Money	1,418In the Money	Filter Table By Strike Price of$40.00	USBOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	3,093Out of the Money
USBIn the Money	$5.40In the Money	$5.70In the Money	$5.05In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$40.50	USBOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	390Out of the Money
USBIn the Money	$4.90In the Money	$6.00In the Money	$5.29In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$41.00	USBOut of the Money	---Out of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	1,096Out of the Money
USBIn the Money	$4.40In the Money	$5.50In 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	$0.02Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money
USBIn the Money	$3.90In the Money	$5.00In the Money	$3.95In the Money	$1.14In the Money	6In the Money	109In the Money	Filter Table By Strike Price of$42.00	USBOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	3Out of the Money	538Out of the Money
USBIn the Money	$2.69In the Money	$3.55In the Money	$3.46In the Money	$-0.65In the Money	360In the Money	6,586In 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	4Out of the Money	4,076Out of the Money
USBIn the Money	$2.94In the Money	$3.80In the Money	$2.92In the Money	$0.76In the Money	1In the Money	224In the Money	Filter Table By Strike Price of$43.00	USBOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	15Out of the Money	473Out of the Money
USBIn the Money	$2.42In the Money	$3.45In the Money	$2.50In the Money	$-0.60In the Money	4In the Money	570In the Money	Filter Table By Strike Price of$43.50	USBNear the Money	---Near the Money	$0.03Near the Money	$0.03Near the Money	$0.00Near the Money	---Near the Money	1,621Near the Money
USBIn the Money	$1.82In the Money	$2.29In the Money	$2.03In the Money	$-0.06In the Money	351In the Money	585In the Money	Filter Table By Strike Price of$44.00	USBNear the Money	---Near the Money	$0.03Near the Money	$0.01Near the Money	$-0.02Near the Money	28Near the Money	801Near the Money
USBIn the Money	$1.38In the Money	$1.85In the Money	$1.50In the Money	$-0.47In the Money	1In the Money	634In the Money	Filter Table By Strike Price of$44.50	USBNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.01Near the Money	2Near the Money	683Near the Money
USBIn the Money	$0.94In the Money	$1.16In the Money	$0.97In the Money	$-0.52In the Money	2,611In the Money	5,523In the Money	Filter Table By Strike Price of$45.00	USBNear the Money	---Near the Money	$0.03Near the Money	$0.02Near the Money	$0.00Near the Money	1Near the Money	1,658Near the Money
USBIn the Money	$0.42In the Money	$0.76In the Money	$0.41In the Money	$-0.59In the Money	152In the Money	882In the Money	Filter Table By Strike Price of$45.50	USBNear the Money	---Near the Money	$0.03Near the Money	$0.04Near the Money	$-0.01Near the Money	7Near the Money	186Near the Money
USBUnderlying issue's last price	---Underlying issue's last price	$0.04Underlying issue's last price	$0.02Underlying issue's last price	$-0.56Underlying issue's last price	279Underlying issue's last price	941Underlying issue's last price	Filter Table By Strike Price of$46.00Underlying issue's last price	USBUnderlying issue's last price	---Underlying issue's last price	$0.06Underlying issue's last price	$0.10Underlying issue's last price	$-0.02Underlying issue's last price	49Underlying issue's last price	399Underlying issue's last price
USBNear the Money	---Near the Money	$0.03Near the Money	$0.01Near the Money	$-0.21Near the Money	103Near the Money	825Near the Money	Filter Table By Strike Price of$46.50	USBIn the Money	$0.33In the Money	$0.99In the Money	$0.42In the Money	$0.08In the Money	23In the Money	125In the Money
USBNear the Money	---Near the Money	$0.03Near the Money	$0.02Near the Money	$-0.09Near the Money	10Near the Money	662Near the Money	Filter Table By Strike Price of$47.00	USBIn the Money	$0.79In the Money	$1.11In the Money	$1.12In the Money	$0.00In the Money	87In the Money	204In the Money
USBNear the Money	---Near the Money	$0.03Near the Money	$0.02Near the Money	$-0.03Near the Money	122Near the Money	7,719Near the Money	Filter Table By Strike Price of$47.50	USBIn the Money	$0.80In the Money	$2.71In the Money	$1.56In the Money	$0.00In the Money	---In the Money	3In the Money
USBNear the Money	---Near the Money	$0.02Near the Money	$0.01Near the Money	$-0.01Near the Money	42Near the Money	3,296Near the Money	Filter Table By Strike Price of$48.00	USBIn the Money	$1.80In the Money	$3.30In the Money	$3.65In the Money	$0.00In the Money	---In the Money	1In the Money
USBNear the Money	---Near the Money	$0.02Near the Money	$0.01Near the Money	$0.00Near the Money	---Near the Money	68Near the Money	Filter Table By Strike Price of$48.50	USBIn the Money	$2.25In the Money	$2.98In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
USBNear the Money	---Near the Money	$0.02Near the Money	$0.03Near the Money	$0.00Near the Money	---Near the Money	607Near the Money	Filter Table By Strike Price of$49.00	USBIn the Money	$1.34In the Money	$4.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
USBOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	45Out of the Money	Filter Table By Strike Price of$49.50	USBIn the Money	$1.78In the Money	$5.00In the Money	$3.55In the Money	$0.00In the Money	---In the Money	1In the Money
USBOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	3,574Out of the Money	Filter Table By Strike Price of$50.00	USBIn the Money	$2.21In the Money	$5.75In the Money	$3.20In the Money	$0.00In the Money	---In the Money	1In the Money
USBOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	169Out of the Money	Filter Table By Strike Price of$51.00	USBIn the Money	$4.10In the Money	$6.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
USBOut of the Money	---Out of the Money	$0.02Out 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$52.00	USBIn the Money	$5.75In the Money	$8.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
USBOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2,653Out of the Money	Filter Table By Strike Price of$52.50	USBIn the Money	$5.00In the Money	$8.50In the Money	$13.26In the Money	$0.00In the Money	---In the Money	---In the Money
USBOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	230Out of the Money	Filter Table By Strike Price of$53.00	USBIn the Money	$5.75In the Money	$7.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
USBOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	102Out of the Money	Filter Table By Strike Price of$54.00	USBIn the Money	$6.05In the Money	$9.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
USBOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	251Out of the Money	Filter Table By Strike Price of$55.00	USBIn the Money	$8.70In the Money	$10.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
USBOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money	Filter Table By Strike Price of$56.00	USBIn the Money	$9.70In the Money	$10.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
USBOut of the Money	---Out of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	500Out of the Money	Filter Table By Strike Price of$60.00	USBIn the Money	$13.50In the Money	$14.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
USBOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money	Filter Table By Strike Price of$65.00	USBIn the Money	$17.90In the Money	$19.70In 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 September 20, 2024)

Put Options (expires Friday September 20, 2024)