Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSE - Delayed Quote USD

U.S. Bancorp (USB)

41.30
+0.32
+(0.78%)
At close: May 7 at 4:00:02 PM EDT
41.30
0.00
(0.00%)
After hours: May 7 at 7:49:14 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
USB250509C00029000 4/8/2025 1:35 PM 29 8.60 0.00 0.00 0.00 0.00% - 0 0.00%
USB250509C00030000 4/11/2025 11:34 AM 30 7.16 0.00 0.00 0.00 0.00% 4 0 0.00%
USB250509C00031000 4/11/2025 10:30 AM 31 6.33 0.00 0.00 0.00 0.00% - 0 0.00%
USB250509C00035000 4/14/2025 1:00 PM 35 4.10 0.00 0.00 0.00 0.00% - 0 0.00%
USB250509C00035500 4/21/2025 11:30 AM 35.5 2.56 0.00 0.00 0.00 0.00% - 0 0.00%
USB250509C00036000 4/28/2025 12:08 PM 36 4.00 0.00 0.00 0.00 0.00% 1 0 0.00%
USB250509C00037000 4/23/2025 2:14 PM 37 3.05 0.00 0.00 0.00 0.00% 8 0 0.00%
USB250509C00037500 5/7/2025 9:59 AM 37.5 4.05 0.00 0.00 0.00 0.00% 1 0 0.00%
USB250509C00038000 5/5/2025 3:48 PM 38 3.62 0.00 0.00 0.00 0.00% 3 0 0.00%
USB250509C00038500 5/5/2025 1:56 PM 38.5 3.40 0.00 0.00 0.00 0.00% 1 0 0.00%
USB250509C00039000 5/5/2025 3:49 PM 39 2.65 0.00 0.00 0.00 0.00% 10 0 0.00%
USB250509C00039500 5/2/2025 3:11 PM 39.5 2.09 0.00 0.00 0.00 0.00% 10 0 0.00%
USB250509C00040000 5/6/2025 3:59 PM 40 1.20 0.00 0.00 0.00 0.00% 12 0 0.00%
USB250509C00040500 5/7/2025 3:27 PM 40.5 0.92 0.00 0.00 0.00 0.00% 17 0 0.00%
USB250509C00041000 5/7/2025 3:52 PM 41 0.55 0.00 0.00 0.00 0.00% 41 0 0.00%
USB250509C00041500 5/7/2025 3:41 PM 41.5 0.33 0.00 0.00 0.00 0.00% 41 0 3.13%
USB250509C00042000 5/7/2025 3:41 PM 42 0.13 0.00 0.00 0.00 0.00% 24 0 6.25%
USB250509C00042500 5/7/2025 12:56 PM 42.5 0.09 0.00 0.00 0.00 0.00% 34 0 12.50%
USB250509C00043000 5/7/2025 1:45 PM 43 0.02 0.00 0.00 0.00 0.00% 21 0 12.50%
USB250509C00043500 5/6/2025 9:56 AM 43.5 0.01 0.00 0.00 0.00 0.00% 2 0 25.00%
USB250509C00044000 5/5/2025 3:45 PM 44 0.01 0.00 0.00 0.00 0.00% 1 0 25.00%
USB250509C00044500 5/5/2025 2:13 PM 44.5 0.01 0.00 0.00 0.00 0.00% 1 0 25.00%
USB250509C00045000 5/6/2025 11:52 AM 45 0.01 0.00 0.00 0.00 0.00% 1 0 25.00%
USB250509C00046000 4/7/2025 3:41 PM 46 0.17 0.00 0.00 0.00 0.00% 1 0 50.00%
USB250509C00048000 4/2/2025 10:53 AM 48 0.18 0.00 0.67 0.00 0.00% - 3 172.66%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
USB250509P00025000 4/9/2025 12:28 PM 25 0.28 0.00 0.00 0.00 0.00% - 0 50.00%
USB250509P00027000 4/9/2025 1:21 PM 27 0.39 0.00 0.00 0.00 0.00% - 0 50.00%
USB250509P00029000 4/9/2025 1:21 PM 29 0.52 0.00 0.00 0.00 0.00% - 0 50.00%
USB250509P00030000 4/16/2025 9:39 AM 30 0.10 0.00 0.00 0.00 0.00% 10 0 50.00%
USB250509P00031000 4/22/2025 9:41 AM 31 0.29 0.00 0.00 0.00 0.00% - 0 50.00%
USB250509P00032000 4/14/2025 1:48 PM 32 0.27 0.00 0.00 0.00 0.00% 10 0 50.00%
USB250509P00033000 4/17/2025 12:58 PM 33 0.18 0.00 0.00 0.00 0.00% 3 0 50.00%
USB250509P00034000 4/15/2025 12:51 PM 34 0.31 0.00 0.00 0.00 0.00% 2 0 50.00%
USB250509P00035000 5/1/2025 10:58 AM 35 0.03 0.00 0.00 0.00 0.00% 10 0 50.00%
USB250509P00036000 5/7/2025 12:54 PM 36 0.15 0.00 0.00 0.00 0.00% 10 0 50.00%
USB250509P00036500 4/28/2025 3:08 PM 36.5 0.08 0.00 0.00 0.00 0.00% 1 0 50.00%
USB250509P00037000 4/30/2025 2:58 PM 37 0.12 0.00 0.00 0.00 0.00% 3 0 50.00%
USB250509P00037500 5/6/2025 1:02 PM 37.5 0.02 0.00 0.00 0.00 0.00% 20 0 25.00%
USB250509P00038000 5/7/2025 3:54 PM 38 0.04 0.00 0.00 0.00 0.00% 3 0 25.00%
USB250509P00038500 5/6/2025 2:28 PM 38.5 0.03 0.00 0.00 0.00 0.00% 2 0 25.00%
USB250509P00039000 5/7/2025 1:54 PM 39 0.04 0.00 0.00 0.00 0.00% 1 0 25.00%
USB250509P00039500 5/7/2025 12:13 PM 39.5 0.03 0.00 0.00 0.00 0.00% 10 0 12.50%
USB250509P00040000 5/7/2025 2:14 PM 40 0.10 0.00 0.00 0.00 0.00% 30 0 12.50%
USB250509P00040500 5/7/2025 3:43 PM 40.5 0.11 0.00 0.00 0.00 0.00% 44 0 6.25%
USB250509P00041000 5/7/2025 3:49 PM 41 0.28 0.00 0.00 0.00 0.00% 101 0 3.13%
USB250509P00041500 5/7/2025 3:51 PM 41.5 0.54 0.00 0.00 0.00 0.00% 13 0 0.00%
USB250509P00042000 5/7/2025 11:25 AM 42 0.67 0.00 0.00 0.00 0.00% 1 0 0.00%
USB250509P00042500 5/7/2025 1:51 PM 42.5 1.12 0.00 0.00 0.00 0.00% 5 0 0.00%
USB250509P00043000 5/1/2025 3:22 PM 43 2.35 0.00 0.00 0.00 0.00% - 0 0.00%
USB250509P00044000 4/9/2025 9:35 AM 44 8.20 0.00 0.00 0.00 0.00% 1 0 0.00%
USB250509P00045000 4/24/2025 12:28 PM 45 5.05 0.00 0.00 0.00 0.00% - 0 0.00%
USB250509P00046000 4/30/2025 2:29 PM 46 6.00 0.00 0.00 0.00 0.00% - 0 0.00%
USB250509P00049000 4/28/2025 12:14 PM 49 9.17 0.00 0.00 0.00 0.00% - 0 0.00%
USB250509P00050000 4/30/2025 2:07 PM 50 9.90 0.00 0.00 0.00 0.00% - 0 0.00%
USB250509P00052000 4/30/2025 2:07 PM 52 11.80 0.00 0.00 0.00 0.00% - 0 0.00%
USB250509P00053000 4/30/2025 2:29 PM 53 13.00 0.00 0.00 0.00 0.00% - 0 0.00%
USB250509P00054000 4/28/2025 12:15 PM 54 14.18 0.00 0.00 0.00 0.00% - 0 0.00%
USB250509P00055000 4/30/2025 2:07 PM 55 14.90 0.00 0.00 0.00 0.00% - 0 0.00%

Related Tickers

TFC Truist Financial Corporation
38.71
-0.67%
 
PNC The PNC Financial Services Group, Inc.
163.98
+0.28%
 
KEY KeyCorp
15.23
-0.46%
 
FITB Fifth Third Bancorp
36.71
+0.22%
 
HBAN Huntington Bancshares Incorporated
14.96
+0.54%
 
RF Regions Financial Corporation
20.78
+0.34%
 
CFG Citizens Financial Group, Inc.
38.08
-0.31%
 
MTB M&T Bank Corporation
173.78
+0.71%
 
CMA Comerica Incorporated
54.69
-0.20%
 
COLB Columbia Banking System, Inc.
23.40
+0.65%