AAPL   318.88 (+0.20%)
MSFT   181.97 (+0.31%)
FB   224.87 (-0.26%)
CGC   17.59 (-18.57%)
BABA   199.13 (-0.47%)
GE   6.54 (-3.68%)
TSLA   821.23 (+1.91%)
T   30.55 (-1.67%)
GILD   75.02 (-0.32%)
DIS   115.35 (-1.53%)
NFLX   413.50 (+0.01%)
BA   144.10 (-3.82%)
AAPL   318.88 (+0.20%)
MSFT   181.97 (+0.31%)
FB   224.87 (-0.26%)
CGC   17.59 (-18.57%)
BABA   199.13 (-0.47%)
GE   6.54 (-3.68%)
TSLA   821.23 (+1.91%)
T   30.55 (-1.67%)
GILD   75.02 (-0.32%)
DIS   115.35 (-1.53%)
NFLX   413.50 (+0.01%)
BA   144.10 (-3.82%)
AAPL   318.88 (+0.20%)
MSFT   181.97 (+0.31%)
FB   224.87 (-0.26%)
CGC   17.59 (-18.57%)
BABA   199.13 (-0.47%)
GE   6.54 (-3.68%)
TSLA   821.23 (+1.91%)
T   30.55 (-1.67%)
GILD   75.02 (-0.32%)
DIS   115.35 (-1.53%)
NFLX   413.50 (+0.01%)
BA   144.10 (-3.82%)
AAPL   318.88 (+0.20%)
MSFT   181.97 (+0.31%)
FB   224.87 (-0.26%)
CGC   17.59 (-18.57%)
BABA   199.13 (-0.47%)
GE   6.54 (-3.68%)
TSLA   821.23 (+1.91%)
T   30.55 (-1.67%)
GILD   75.02 (-0.32%)
DIS   115.35 (-1.53%)
NFLX   413.50 (+0.01%)
BA   144.10 (-3.82%)
Log in

NYSE:USBU.S. Bancorp Options Chain and Prices

$35.72
-0.79 (-2.16 %)
(As of 05/29/2020 01:38 PM ET)
Add
Compare
Today's Range
$35.42
Now: $35.72
$36.49
50-Day Range
$29.45
MA: $34.27
$38.46
52-Week Range
$28.36
Now: $35.72
$61.11
Volume4.18 million shs
Average Volume8.51 million shs
Market Capitalization$53.80 billion
P/E Ratio9.25
Dividend Yield4.47%
Beta1.18

Options Chain

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

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
5/29/2020$45.00$0.000Call010
5/29/2020$44.00$0.000Call000
5/29/2020$43.50$0.000Call000
5/29/2020$43.00$0.050Call001.74304 (+0.579633)0.040259
5/29/2020$42.00$0.000Call050
5/29/2020$41.50$0.000Call000
5/29/2020$41.00$0.015Call001.068120.020348
5/29/2020$40.50$0.015Call02 (+1)0.972317 (+0.238962)0.022088
5/29/2020$40.00$0.015Call10426 (+404)0.873833 (+0.287358)0.024243
5/29/2020$39.50$0.015Call1026 (+26)0.772328 (+0.094411)0.026996
5/29/2020$39.00$0.015Call36123 (+88)0.667337 (-0.020405)0.030653
5/29/2020$38.50$0.105Call3274 (+16)0.880469 (+0.149867)0.129552
5/29/2020$38.00$0.100Call15328 (+5)0.711123 (+0.048783)0.145489
5/29/2020$37.50$0.130Call493375 (+268)0.601562 (-0.073245)0.202168
5/29/2020$37.00$0.300Call173887 (+55)0.661682 (-0.056876)0.356599
5/29/2020$36.50$0.530Call50376 (+2)0.688694 (-0.237111)0.51024
5/29/2020$36.00$0.760Call174416 (-26)0.60864 (-0.186263)0.676362
5/29/2020$35.50$1.170Call1226 (-16)0.684888 (-0.183597)0.788297
5/29/2020$35.00$1.555Call258268 (+32)0.595094 (-0.104721)0.914913
5/29/2020$34.50$2.190Call174 (-5)1.10945 (+0.071646)0.842358
5/29/2020$34.00$2.595Call23471 (-20)1.03744 (-0.122398)0.909688
5/29/2020$33.50$2.985Call12254
5/29/2020$33.00$3.550Call1529 (-22)1.1487 (-0.073446)0.956479
5/29/2020$32.50$4.075Call5551.42208 (-0.042116)0.945233
5/29/2020$32.00$4.500Call40126
5/29/2020$31.50$5.075Call4171.72206 (+0.254952)0.953772
5/29/2020$31.00$5.575Call104161.87267 (+0.551863)0.957107
5/29/2020$30.50$6.000Call02
5/29/2020$30.00$6.550Call0172.02173 (+0.029414)0.971854
5/29/2020$29.50$7.000Call032
5/29/2020$29.00$7.550Call062.3128 (+0.293967)0.975169
5/29/2020$28.00$8.175Call03301
5/29/2020$27.00$9.575Call023.12228 (+0.520223)0.973079
5/29/2020$26.00$10.525Call002.78237 (-0.062386)0.99189
5/29/2020$25.00$11.475Call00
5/29/2020$24.00$12.450Call00
5/29/2020$23.00$13.475Call00
5/29/2020$20.00$16.250Call0001
5/29/2020$45.00$8.775Put003.03028 (+1.55734)-0.892882
5/29/2020$44.00$7.725Put002.66328-0.898609
5/29/2020$43.50$6.925Put00
5/29/2020$43.00$6.325Put022 (+22)
5/29/2020$42.00$5.500Put010 (+10)1.225 (-0.26779)-0.986589
5/29/2020$41.50$4.925Put00
5/29/2020$41.00$4.350Put09 (+9)
5/29/2020$40.50$3.900Put24 (+3)
5/29/2020$40.00$3.375Put05 (+5)
5/29/2020$39.50$2.960Put04 (+4)
5/29/2020$39.00$2.450Put01 (+1)
5/29/2020$38.50$2.145Put100.989844 (+0.360919)-0.842554
5/29/2020$38.00$1.495Put3355 (+50)0.361592 (-0.349912)-0.983621
5/29/2020$37.50$1.080Put1674 (+62)0.525 (-0.225533)-0.831832
5/29/2020$37.00$0.730Put2223 (+23)0.575951 (-0.160553)-0.665655
5/29/2020$36.50$0.395Put4615 (+1)0.527734 (-0.237891)-0.490583
5/29/2020$36.00$0.260Put5755 (+3)0.622826 (-0.196745)-0.326642
5/29/2020$35.50$0.140Put1723 (-4)0.646143 (-0.218426)-0.198108
5/29/2020$35.00$0.085Put50103 (+20)0.716406 (-0.188611)-0.123161
5/29/2020$34.50$0.055Put4080 (+16)0.781641 (-0.200263)-0.078484
5/29/2020$34.00$0.100Put8191 (-3)1.07867 (+0.043648)-0.098155
5/29/2020$33.50$0.020Put1300.90271 (-0.059473)-0.029602
5/29/2020$33.00$0.020Put21901.02031 (-0.191824)-0.025672
5/29/2020$32.50$0.005Put31760.957196 (-0.336064)-0.008588
5/29/2020$32.00$0.015Put0159 (-5)1.21606 (+0.077154)-0.016794
5/29/2020$31.50$0.005Put091 (+1)1.14351 (-0.307614)-0.005549
5/29/2020$31.00$0.000Put0910
5/29/2020$30.50$0.000Put0270
5/29/2020$30.00$0.000Put047 (-10)0
5/29/2020$29.50$0.000Put034 (-1)0
5/29/2020$29.00$0.010Put0271.88125 (+0.40203)-0.007723
5/29/2020$28.00$0.010Put01542.15156 (+0.488232)-0.007234
5/29/2020$27.00$0.000Put0870
5/29/2020$26.00$0.005Put0432.49616 (-0.236667)-0.003076
5/29/2020$25.00$0.000Put090
5/29/2020$24.00$0.000Put010
5/29/2020$23.00$0.000Put000
5/29/2020$20.00$0.000Put000
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 5/29/2020 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.