U.S. Bancorp (USB) Options Chain & Prices

$40.43

+0.70 (+1.76%)

(As of 12/8/2023 ET)

Compare

Today's Range: $39.60
▼
$40.60
50-Day Range: $30.64
▼
$40.45
52-Week Range: $27.27
▼
$49.95

Volume: 9.49 million shs
Average Volume: 7.86 million shs
Market Capitalization: $62.95 billion

P/E Ratio: 12.03
Dividend Yield: 4.75%
Price Target: $46.19

USB Put and Call Options List

Options Date

Options Type

Moneyness

Volume

Strike Price Min

Strike Price Max

Export to Excel

Expires	Strike Price	Close Price	Put/Call	Volume	Volume Ask	Volume Bid	Open Interest	Implied Volatility	Delta	Trades
12/15/2023	$32.50	$0.011	Put	2	-	-	2680 (+0)	67.57% (+4.88%)	-0.008587	1
12/15/2023	$32.50	$7.978	Call	16	16	-	5225 (-12)	67.54% (+4.83%)	0.991342	9
12/15/2023	$33.00	$7.481	Call	1	-	-	2 (-1)	64.62% (+4.61%)	0.989658	1
12/15/2023	$34.00	$6.487	Call	2	-	-	11 (+0)	58.83% (+4.18%)	0.984926	2
12/15/2023	$34.50	$5.991	Call	27	-	-	1 (+0)	55.97% (+3.95%)	0.981572	2
12/15/2023	$35.00	$0.025	Put	4	-	-	4339 (-15)	53.13% (+3.73%)	-0.022708	1
Get the Latest News and Ratings for USB and Related Stocks Enter your email address below to receive the latest news and analysts' ratings for U.S. Bancorp and its competitors with MarketBeat's FREE daily newsletter.
12/15/2023	$35.00	$5.495	Call	29	2	16	5142 (-35)	53.13% (+3.72%)	0.977258	13
12/15/2023	$36.00	$4.509	Call	83	-	-	100 (+0)	47.53% (+3.20%)	0.964226	4
12/15/2023	$36.50	$0.047	Put	7	-	6	467 (+0)	44.76% (+2.92%)	-0.045729	3
12/15/2023	$37.00	$0.060	Put	34	-	5	1851 (-1)	42.04% (+2.59%)	-0.059307	4
12/15/2023	$37.00	$3.533	Call	11	-	-	56 (+0)	42.04% (+2.58%)	0.940736	2
12/15/2023	$37.50	$0.078	Put	27	1	21	843 (-1)	39.36% (+2.19%)	-0.078123	6
12/15/2023	$37.50	$3.051	Call	63	3	1	15157 (-4)	39.36% (+2.18%)	0.92197	9
12/15/2023	$38.00	$0.103	Put	7	-	2	187 (+16)	36.76% (+1.70%)	-0.104654	6
12/15/2023	$38.00	$2.577	Call	4	-	-	3205 (-2)	36.76% (+1.70%)	0.895518	4
12/15/2023	$38.50	$0.141	Put	106	100	2	150 (+7)	34.29% (+1.08%)	-0.142601	7
12/15/2023	$38.50	$2.115	Call	15	1	-	106 (+0)	34.29% (+1.08%)	0.857706	13
12/15/2023	$39.00	$0.199	Put	22	6	11	750 (+15)	32.02% (+0.28%)	-0.197179	12
12/15/2023	$39.50	$0.289	Put	117	20	44	247 (+8)	30.09% (-0.72%)	-0.274487	14
12/15/2023	$39.50	$1.263	Call	25	22	1	1012 (+50)	30.09% (-0.72%)	0.726485	5
12/15/2023	$40.00	$0.431	Put	102	25	68	407 (-5)	28.73% (-1.81%)	-0.377948	11
12/15/2023	$40.00	$0.905	Call	76	30	18	6607 (+93)	28.73% (-1.81%)	0.623717	39
12/15/2023	$40.50	$0.645	Put	13	-	5	30 (+6)	28.16% (-2.77%)	-0.500725	3
12/15/2023	$40.50	$0.619	Call	201	9	128	1821 (+22)	28.16% (-2.77%)	0.501983	38
12/15/2023	$41.00	$0.941	Put	5	1	-	31 (+0)	28.47% (-3.38%)	-0.62313	2
12/15/2023	$41.00	$0.413	Call	431	9	313	1088 (+10)	28.47% (-3.38%)	0.380854	36
12/15/2023	$41.50	$1.307	Put	20	-	20	2 (+0)	27.49% (-5.66%)	-0.726007	6
12/15/2023	$41.50	$0.278	Call	197	59	137	1366 (+3)	29.52% (-3.63%)	0.279249	19
12/15/2023	$42.00	$1.723	Put	1	-	-	41 (+0)	31.05% (-3.62%)	-0.803221	1
12/15/2023	$42.00	$0.192	Call	249	104	41	43 (+7)	31.05% (-3.62%)	0.203133	18
12/15/2023	$42.50	$0.137	Call	5	2	2	5987 (+0)	32.85% (-3.48%)	0.14898	5
12/15/2023	$43.00	$0.101	Call	2,580	-	2,580	21 (+5)	34.79% (-3.27%)	0.110923	46
12/15/2023	$45.00	$0.037	Call	1	-	-	1189 (+0)	42.71% (-2.31%)	0.040094	1

End-of-day options data provided by Trade Alert and Intrinio.

Related Companies and Tools

Related Companies:

Options Chain Tools:

This page (NYSE:USB) was last updated on 12/9/2023 by MarketBeat.com Staff

Get 30 Days of MarketBeat All Access Free

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your 30-Day Free Trial

U.S. Bancorp (USB) Options Chain & Prices

USB Put and Call Options List

Related Companies and Tools

About MarketBeat

Popular Tools

Financial Calendars

Terms & Info