NYSE:USB - U.S. Bancorp Options Chain

$52.19
+0.68 (+1.32 %)
(As of 06/18/2019 04:00 PM ET)
Today's Range
$51.35
Now: $52.19
$52.4150
50-Day Range
$50.20
MA: $52.00
$53.48
52-Week Range
$43.14
Now: $52.19
$55.56
Volume4.93 million shs
Average Volume6.12 million shs
Market Capitalization$83.09 billion
P/E Ratio12.73
Dividend Yield2.87%
Beta1.08

Options Chain

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

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
6/21/2019$75.00$0.065Call011.69629 (+0.653575)0.021376
6/21/2019$70.00$0.060Call0251.40668 (+0.546586)0.022312
6/21/2019$65.00$0.045Call091.075 (+0.41084)0.02225
6/21/2019$62.50$0.065Call01950.984375 (+0.415625)0.034102
6/21/2019$60.00$0.040Call01,5340.745328 (+0.297315)0.027785
6/21/2019$59.00$0.050Call000.698308 (+0.304498)0.034496
6/21/2019$58.50$0.050Call000.671427 (+0.302507)0.038109
6/21/2019$58.00$0.050Call000.625925 (+0.282375)0.037875
6/21/2019$57.50$0.045Call62,232 (-2)0.586103 (+0.256882)0.039225
6/21/2019$57.00$0.050Call000.550706 (+0.259465)0.042247
6/21/2019$56.50$0.050Call000.511874 (+0.247678)0.044956
6/21/2019$56.00$0.050Call000.472151 (+0.235699)0.048153
6/21/2019$55.50$0.050Call01000.43142 (+0.22349)0.051983
6/21/2019$55.00$0.025Call3615,793 (-7)0.340992 (+0.148002)0.034815
6/21/2019$54.50$0.040Call03300.330479 (+0.175853)0.05379
6/21/2019$54.00$0.020Call14,5080.250443 (+0.092048)0.037408
6/21/2019$53.50$0.020Call03510.20953 (+0.050786)0.043627
6/21/2019$53.00$0.060Call101,009 (+35)0.21677 (+0.050099)0.107778
6/21/2019$52.50$0.130Call1,0956,700 (+25)0.214159 (+0.038422)0.202985
6/21/2019$52.00$0.275Call3130 (+2)0.221075 (+0.036146)0.34797
6/21/2019$51.50$0.515Call01900.235236 (+0.024131)0.510574
6/21/2019$51.00$0.805Call01330.235612 (-0.011692)0.663506
6/21/2019$50.50$1.215Call1300.265966 (-0.035133)0.767531
6/21/2019$50.00$1.645Call112,947 (+5)0.286314 (+0.028512)0.844432
6/21/2019$49.50$2.005Call0001
6/21/2019$49.00$0.000Call050
6/21/2019$48.50$3.070Call0750.374597 (-0.055667)0.940505
6/21/2019$48.00$3.720Call000.599213 (+0.153569)0.876757
6/21/2019$47.50$4.050Call4485 (-1)0.432807 (-0.052353)0.965227
6/21/2019$47.00$4.795Call000.793628 (+0.190721)0.874163
6/21/2019$46.50$5.225Call000.788395 (+0.194182)0.900243
6/21/2019$46.00$5.725Call000.849219 (+0.244696)0.906382
6/21/2019$45.50$6.025Call050.503736 (-0.233888)0.99139
6/21/2019$45.00$6.550Call01600.664748 (-0.017747)0.976071
6/21/2019$44.50$7.225Call001.02996 (+0.270813)0.92104
6/21/2019$44.00$7.525Call000.624714 (-0.174491)0.992752
6/21/2019$42.50$9.200Call0461.23757 (+0.354463)0.939439
6/21/2019$40.00$11.700Call0581.5429 (+0.404383)0.950269
6/21/2019$37.50$13.900Call3138 (-5)0.4
6/21/2019$35.00$16.650Call0152.06566 (+0.46783)0.97101
6/21/2019$32.50$19.200Call002.54656 (+0.849706)0.968657
6/21/2019$30.00$21.500Call000.402667
6/21/2019$27.50$24.175Call003.24817 (+0.926311)0.978108
6/21/2019$25.00$26.675Call003.684710.98065
6/21/2019$75.00$23.375Put00
6/21/2019$70.00$18.325Put00-1
6/21/2019$65.00$13.325Put00-0.92
6/21/2019$62.50$10.825Put00-1
6/21/2019$60.00$8.325Put020-0.823333
6/21/2019$59.00$7.375Put00-1
6/21/2019$58.50$6.825Put00-1
6/21/2019$58.00$6.325Put00-1
6/21/2019$57.50$5.900Put03-1
6/21/2019$57.00$5.275Put00-1
6/21/2019$56.50$4.780Put00-1
6/21/2019$56.00$4.260Put00-1
6/21/2019$55.50$3.755Put00-1
6/21/2019$55.00$3.480Put0279-1
6/21/2019$54.50$3.090Put000.414185-0.900397
6/21/2019$54.00$2.785Put000.513704-0.802251
6/21/2019$53.50$0.000Put0110
6/21/2019$53.00$1.530Put0435 (+5)0.201931 (+0.043172)-0.911558
6/21/2019$52.50$1.105Put3,0037,866 (+1)0.208176 (+0.03909)-0.805299
6/21/2019$52.00$0.750Put16148 (+7)0.217556 (+0.037704)-0.656284
6/21/2019$51.50$0.500Put73030.238285 (+0.049808)-0.490069
6/21/2019$51.00$0.310Put922300.248025 (+0.043954)-0.342634
6/21/2019$50.50$0.190Put10480.263538 (+0.043076)-0.227841
6/21/2019$50.00$0.115Put163,0860.276171 (+0.022796)-0.145604
6/21/2019$49.50$0.085Put01040.307747 (+0.031056)-0.103996
6/21/2019$49.00$0.080Put080.358225 (+0.052136)-0.087075
6/21/2019$48.50$0.050Put0100.37387 (+0.025471)-0.057357
6/21/2019$48.00$0.075Put090.464958 (+0.058781)-0.066366
6/21/2019$47.50$0.035Put63,5090.44217 (+0.013557)-0.03624
6/21/2019$47.00$0.050Put010.518619 (+0.059244)-0.042077
6/21/2019$46.50$0.040Put010.5478 (+0.073078)-0.032633
6/21/2019$46.00$0.065Put050.648047 (+0.166797)-0.043443
6/21/2019$45.50$0.070Put000.708203 (+0.19414)-0.04262
6/21/2019$45.00$0.050Put02,8450.720141 (+0.174997)-0.031277
6/21/2019$44.50$0.065Put0490.803906 (+0.240625)-0.036061
6/21/2019$44.00$0.065Put0950.855859 (+0.254297)-0.033925
6/21/2019$42.50$0.065Put04,2281.01748 (+0.314357)-0.029065
6/21/2019$40.00$0.045Put03,0771.19507 (+0.324145)-0.017745
6/21/2019$37.50$0.060Put03,7121.52578 (+0.475781)-0.018491
6/21/2019$35.00$0.055Put07011.78828 (+0.552341)-0.014663
6/21/2019$32.50$0.065Put01,4442.13784 (+0.696294)-0.014259
6/21/2019$30.00$0.040Put0132.35132 (+0.697101)-0.008657
6/21/2019$27.50$0.035Put02512.61943 (+0.724247)-0.006841
6/21/2019$25.00$0.020Put06592.78608 (+0.618683)-0.003781
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 6/18/2019 by MarketBeat.com Staff

Featured Article: What is Call Option Volume?

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.

Yahoo Gemini Pixel