S&P 500   3,841.94
DOW   31,496.30
QQQ   308.68
S&P 500   3,841.94
DOW   31,496.30
QQQ   308.68
S&P 500   3,841.94
DOW   31,496.30
QQQ   308.68
S&P 500   3,841.94
DOW   31,496.30
QQQ   308.68
Log in
NYSE:USB

U.S. Bancorp Options Chain and Prices

$52.47
+1.45 (+2.84 %)
(As of 03/5/2021 12:00 AM ET)
Add
Compare
Today's Range
$50.40
Now: $52.47
$52.69
50-Day Range
$42.75
MA: $47.62
$52.81
52-Week Range
$28.36
Now: $52.47
$53.54
Volume10.62 million shs
Average Volume7.62 million shs
Market Capitalization$78.82 billion
P/E Ratio17.37
Dividend Yield3.28%
Beta1.09

Options Chain

U.S. Bancorp (NYSE:USB) Options Chain

 $ 
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
3/12/2021$60.00$0.060Call0000
(+0)
0.53854
(-0.068157)
0.0391390
3/12/2021$59.00$0.020Call0000
(+0)
0.403050.0190650
3/12/2021$58.50$0.075Call0000
(+0)
0.475629
(-0.038919)
0.052770
3/12/2021$58.00$0.035Call0002
(+0)
0.386340.0324460
3/12/2021$57.50$0.110Call0000
(+0)
0.452303
(-0.009432)
0.0763460
3/12/2021$57.00$0.085Call0000
(+0)
0.3950660.068620
3/12/2021$56.50$0.070Call0000
(+0)
0.3470360.0648080
3/12/2021$56.00$0.075Call0002
(+0)
0.319518
(-0.058924)
0.0736360
3/12/2021$55.00$0.185Call40061
(+0)
0.326562
(-0.102735)
0.1542021
3/12/2021$54.00$0.355Call27138226
(+0)
0.314787
(-0.044885)
0.26192412
3/12/2021$53.00$0.665Call975510123
(+5)
0.310761
(-0.009586)
0.41609141
3/12/2021$52.50$0.880Call123425582
(+0)
0.308609
(-0.026512)
0.50323524
3/12/2021$52.00$1.190Call108731893
(-11)
0.324423
(+0.004774)
0.58817238
3/12/2021$51.50$1.480Call28208155
(+2)
0.31832
(-0.014241)
0.67213
3/12/2021$51.00$1.825Call482621114
(+16)
0.317189
(-0.037951)
0.74824611
3/12/2021$50.00$2.720Call44210258
(+0)
0.373026
(+0.058595)
0.8313057
3/12/2021$49.00$3.600Call33086
(+3)
0.386865
(+0.104922)
0.9038822
3/12/2021$48.50$3.900Call1230067
(+0)
0.01.05
3/12/2021$48.00$4.275Call00096
(+1)
0.01.00
3/12/2021$47.50$4.875Call000124
(-2)
0.01.00
3/12/2021$47.00$5.350Call00016
(+0)
0.01.00
3/12/2021$46.50$5.850Call00044
(+0)
0.01.00
3/12/2021$46.00$6.400Call11020
(+0)
0.01.01
3/12/2021$45.50$7.075Call00017
(+0)
0.6481430.9487510
3/12/2021$45.00$7.600Call00013
(+0)
0.720556
(+0.237277)
0.9439720
3/12/2021$44.50$8.325Call00017
(+0)
0.978321
(+0.511121)
0.9003970
3/12/2021$44.00$8.550Call00027
(+0)
0.729369
(+0.043702)
0.9635560
3/12/2021$43.50$9.400Call0007
(+0)
1.137420.8977830
3/12/2021$43.00$9.825Call00062
(+0)
1.12201
(+0.216629)
0.912880
3/12/2021$42.50$9.200Call00011
(+0)
0.01.00
3/12/2021$42.00$9.550Call0000
(+0)
0.01.00
3/12/2021$41.50$10.750Call0000
(+0)
0.01.00
3/12/2021$41.00$11.200Call0001
(+0)
0.01.00
3/12/2021$40.50$11.450Call0000
(+0)
0.01.00
3/12/2021$40.00$12.350Call0000
(+0)
0
3/12/2021$39.50$12.525Call0000
(+0)
0.01.00
3/12/2021$39.00$13.125Call0000
(+0)
0.01.00
3/12/2021$38.50$13.650Call0000
(+0)
0.01.00
3/12/2021$38.00$13.725Call0000
(+0)
0.01.00
3/12/2021$37.50$14.750Call0000
(+0)
0.01.00
3/12/2021$37.00$14.975Call0000
(+0)
0.01.00
3/12/2021$35.00$17.175Call0000
(+0)
0.01.00
3/12/2021$60.00$7.475Put0000
(+0)
0
3/12/2021$59.00$6.625Put0000
(+0)
0.529221-0.9421540
3/12/2021$58.50$5.925Put0000
(+0)
0
3/12/2021$58.00$5.575Put0000
(+0)
0.407705
(-0.062565)
-0.9618160
3/12/2021$57.50$4.900Put0000
(+0)
0
3/12/2021$57.00$4.550Put0000
(+0)
0.30261
(-0.225124)
-0.9758220
3/12/2021$56.50$4.100Put0000
(+0)
0.35
(-0.234391)
-0.9357690
3/12/2021$56.00$3.600Put0000
(+0)
0.318235-0.9308520
3/12/2021$55.00$2.510Put0000
(+0)
0
3/12/2021$54.00$1.810Put0000
(+0)
0.284992
(-0.09602)
-0.7641710
3/12/2021$53.00$1.175Put00068
(+0)
0.30173
(-0.043212)
-0.5869560
3/12/2021$52.50$0.850Put130915
(+0)
0.289754
(-0.01099)
-0.4976427
3/12/2021$52.00$0.670Put57291461
(+0)
0.304073
(-0.044775)
-0.40717115
3/12/2021$51.50$0.505Put5070364
(+0)
0.316317-0.32650729
3/12/2021$51.00$0.360Put1701014895
(+21)
0.318136
(-0.058056)
-0.25153836
3/12/2021$50.00$0.190Put31057219139
(+2)
0.339285
(-0.041521)
-0.14533722
3/12/2021$49.00$0.130Put11046
(+2)
0.385156
(-0.008932)
-0.0947921
3/12/2021$48.50$0.090Put55605667
(+3)
0.396306
(+0.00905)
-0.06909228
3/12/2021$48.00$0.055Put0005
(+0)
0.388281
(-0.034713)
-0.0454280
3/12/2021$47.50$0.040Put00012
(+0)
0.402962
(+0.016409)
-0.0329660
3/12/2021$47.00$0.025Put000168
(+55)
0.403906
(+0.002732)
-0.021930
3/12/2021$46.50$0.020Put00041
(+0)
0.422782
(-0.12918)
-0.01730
3/12/2021$46.00$0.020Put000112
(+0)
0.453906
(-0.042636)
-0.0157520
3/12/2021$45.50$0.065Put00039
(+0)
0.59275
(+0.116209)
-0.0364540
3/12/2021$45.00$0.015Put00012
(+0)
0.509949-0.0117760
3/12/2021$44.50$0.025Put000136
(+0)
0.570347-0.0157990
3/12/2021$44.00$0.080Put00037
(+0)
0.732284-0.0357190
3/12/2021$43.50$0.100Put00052
(+0)
0.801513-0.0396860
3/12/2021$43.00$0.070Put101102
(+0)
0.799859
(+0.30847)
-0.0297611
3/12/2021$42.50$0.090Put000111
(+0)
0.868717-0.0335550
3/12/2021$42.00$0.090Put00014
(+0)
0.912104-0.0323930
3/12/2021$41.50$0.000Put0000
(+0)
0.00
3/12/2021$41.00$0.000Put0002
(+0)
0.00
3/12/2021$40.50$0.000Put0001
(+0)
0.00
3/12/2021$40.00$0.000Put1001
(+0)
0.7882090.01
3/12/2021$39.50$0.000Put0000
(+0)
0.00
3/12/2021$39.00$0.000Put1002
(+0)
1.193360.01
3/12/2021$38.50$0.000Put0000
(+0)
0.00
3/12/2021$38.00$0.000Put0000
(+0)
0.00
3/12/2021$37.50$0.000Put0002
(+0)
0.00
3/12/2021$37.00$0.000Put0000
(+0)
0.00
3/12/2021$35.00$0.055Put0000
(+0)
1.40503-0.0138640
End-of-day options data provided by Trade Alert and Intrinio.

This page was last updated on 3/6/2021 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.