Stocks Options

LAST PRICE
49.9000
TODAY'S CHANGE (%)
Trending Down-0.4100 (-0.8149%)

Bid / Lots
49.8100/ 2
Ask / Lots
50.2600/ 1
Open / Previous Close
50.2700 / 50.3100
Day Range
Low 49.7400
High 50.6500
52 Week Range
Low 36.2100
High 51.7600
Volume
13,570,863
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 26.561

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

Call Options (expires Friday November 22, 2024)
Put Options (expires Friday November 22, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
USBIn the Money	$24.75In the Money	$25.15In 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	$0.04Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
USBIn the Money	$19.75In the Money	$20.20In 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	$0.53Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
USBIn the Money	$15.55In the Money	$16.25In 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	$0.53Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
USBIn the Money	$14.75In the Money	$15.15In 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	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
USBIn the Money	$13.50In the Money	$14.20In 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	$0.75Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
USBIn the Money	$12.80In the Money	$13.20In 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	$0.75Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
USBIn the Money	$11.70In the Money	$12.15In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
USBIn the Money	$10.80In the Money	$11.15In 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	$0.26Out of the Money	$0.33Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money
USBIn the Money	$9.70In the Money	$10.20In the Money	$10.20In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$40.00	USBOut of the Money	---Out of the Money	$0.32Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	41Out of the Money
USBIn the Money	$8.80In the Money	$9.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$41.00	USBOut of the Money	---Out of the Money	$0.75Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
USBIn the Money	$7.80In the Money	$8.15In the Money	$8.10In the Money	$8.10In the Money	88In the Money	---In the Money	Filter Table By Strike Price of$42.00	USBOut of the Money	---Out of the Money	$0.75Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	43Out of the Money
USBIn the Money	$7.30In the Money	$7.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$42.50	USBOut of the Money	---Out of the Money	$0.75Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
USBIn the Money	$6.80In the Money	$7.20In the Money	$7.14In the Money	$1.82In the Money	1In the Money	12In the Money	Filter Table By Strike Price of$43.00	USBOut of the Money	---Out of the Money	$0.75Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money
USBIn the Money	$6.25In the Money	$6.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$43.50	USBOut of the Money	---Out of the Money	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
USBIn the Money	$5.80In the Money	$6.25In the Money	$5.73In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$44.00	USBOut of the Money	---Out of the Money	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
USBIn the Money	$4.25In the Money	$5.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$44.50	USBOut of the Money	---Out of the Money	$0.75Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
USBIn the Money	$4.85In the Money	$5.20In the Money	$4.03In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$45.00	USBOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	25Out of the Money	99Out of the Money
USBIn the Money	$4.25In the Money	$4.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$45.50	USBOut of the Money	---Out of the Money	$0.75Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
USBIn the Money	$3.80In the Money	$4.25In the Money	$5.20In the Money	$0.00In the Money	---In the Money	51In the Money	Filter Table By Strike Price of$46.00	USBOut of the Money	---Out of the Money	$0.74Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	68Out of the Money
USBIn the Money	$3.30In the Money	$3.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$46.50	USBOut of the Money	$0.01Out of the Money	$0.87Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
USBIn the Money	$2.80In the Money	$3.25In the Money	$4.54In the Money	$0.00In the Money	---In the Money	126In the Money	Filter Table By Strike Price of$47.00	USBNear the Money	$0.02Near the Money	$0.05Near the Money	$0.04Near the Money	$0.02Near the Money	11Near the Money	63Near the Money
USBIn the Money	$2.32In the Money	$2.76In the Money	$2.68In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$47.50	USBNear the Money	$0.04Near the Money	$0.08Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	10Near the Money
USBIn the Money	$1.61In the Money	$2.10In the Money	$2.04In the Money	$-0.50In the Money	40In the Money	2,042In the Money	Filter Table By Strike Price of$48.00	USBNear the Money	$0.08Near the Money	$0.12Near the Money	$0.08Near the Money	$0.00Near the Money	---Near the Money	86Near the Money
USBIn the Money	$1.52In the Money	$1.65In the Money	$1.88In the Money	$-1.06In the Money	6In the Money	27In the Money	Filter Table By Strike Price of$48.50	USBNear the Money	$0.15Near the Money	$0.19Near the Money	$0.17Near the Money	$0.04Near the Money	2,822Near the Money	94Near the Money
USBIn the Money	$1.10In the Money	$1.27In the Money	$1.40In the Money	$-0.24In the Money	15In the Money	89In the Money	Filter Table By Strike Price of$49.00	USBNear the Money	$0.27Near the Money	$0.30Near the Money	$0.27Near the Money	$0.03Near the Money	127Near the Money	58Near the Money
USBUnderlying issue's last price	$0.85Underlying issue's last price	$0.90Underlying issue's last price	$0.95Underlying issue's last price	$-1.24Underlying issue's last price	37Underlying issue's last price	13Underlying issue's last price	Filter Table By Strike Price of$49.50Underlying issue's last price	USBUnderlying issue's last price	$0.43Underlying issue's last price	$0.48Underlying issue's last price	$0.43Underlying issue's last price	$0.09Underlying issue's last price	28Underlying issue's last price	84Underlying issue's last price
USBNear the Money	$0.58Near the Money	$0.63Near the Money	$0.62Near the Money	$-0.33Near the Money	120Near the Money	107Near the Money	Filter Table By Strike Price of$50.00	USBIn the Money	$0.66In the Money	$0.69In the Money	$0.64In the Money	$0.12In the Money	18In the Money	2,691In the Money
USBNear the Money	$0.23Near the Money	$0.27Near the Money	$0.28Near the Money	$-0.22Near the Money	88Near the Money	257Near the Money	Filter Table By Strike Price of$51.00	USBIn the Money	$0.31In the Money	$1.68In the Money	$1.22In the Money	$0.19In the Money	16In the Money	329In the Money
USBNear the Money	$0.08Near the Money	$0.12Near the Money	$0.07Near the Money	$-0.15Near the Money	141Near the Money	359Near the Money	Filter Table By Strike Price of$52.00	USBIn the Money	$1.78In the Money	$2.42In the Money	$1.78In the Money	$0.62In the Money	1In the Money	21In the Money
USBOut of the Money	$0.03Out of the Money	$0.06Out of the Money	$0.06Out of the Money	$-0.08Out of the Money	1Out of the Money	366Out of the Money	Filter Table By Strike Price of$53.00	USBIn the Money	$2.88In the Money	$3.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
USBOut of the Money	---Out of the Money	$0.04Out of the Money	$0.02Out of the Money	$-0.13Out of the Money	25Out of the Money	129Out of the Money	Filter Table By Strike Price of$54.00	USBIn the Money	$3.90In the Money	$4.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
USBOut of the Money	---Out of the Money	$0.57Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	172Out of the Money	Filter Table By Strike Price of$55.00	USBIn the Money	$4.90In the Money	$5.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
USBOut of the Money	---Out of the Money	$0.17Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	130Out of the Money	Filter Table By Strike Price of$56.00	USBIn the Money	$5.80In the Money	$6.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
USBOut of the Money	---Out of the Money	$0.75Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money	Filter Table By Strike Price of$57.00	USBIn the Money	$6.80In the Money	$7.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
USBOut of the Money	---Out of the Money	$0.75Out 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$58.00	USBIn the Money	$7.85In the Money	$8.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
USBOut of the Money	---Out of the Money	$0.75Out 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$59.00	USBIn the Money	$8.80In the Money	$9.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
USBOut of the Money	---Out of the Money	$1.55Out 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$60.00	USBIn the Money	$9.85In the Money	$10.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
USBOut of the Money	---Out of the Money	$0.75Out 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$61.00	USBIn the Money	$10.85In the Money	$11.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
USBOut of the Money	---Out of the Money	$0.61Out 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$62.00	USBIn the Money	$11.85In the Money	$12.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
USBOut of the Money	---Out of the Money	$0.75Out 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$63.00	USBIn the Money	$12.85In the Money	$13.25In 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 November 22, 2024)

Put Options (expires Friday November 22, 2024)