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

NYSE - Nasdaq Real Time Price USD

U.S. Bancorp (USB)

Compare
38.12
+0.30
+(0.79%)
As of 9:55:28 AM EDT. Market Open.

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
USB250417C00024500 4/8/2025 12:31 PM 24.5 13.10 0.00 0.00 0.00 0.00% - 5 0.00%
USB250417C00027500 4/3/2025 1:03 PM 27.5 12.10 0.00 0.00 0.00 0.00% - 1 0.00%
USB250417C00030000 4/8/2025 3:20 PM 30 6.75 0.00 0.00 0.00 0.00% 41 44 0.00%
USB250417C00031000 4/7/2025 1:00 PM 31 6.25 0.00 0.00 0.00 0.00% - 1 0.00%
USB250417C00032500 4/8/2025 1:27 PM 32.5 5.00 0.00 0.00 0.00 0.00% 24 25 0.00%
USB250417C00033000 4/7/2025 10:11 AM 33 4.60 0.00 0.00 0.00 0.00% - - 0.00%
USB250417C00034000 4/9/2025 1:02 PM 34 3.30 0.00 0.00 0.00 0.00% - 5 0.00%
USB250417C00035000 4/16/2025 11:11 AM 35 3.35 0.00 0.00 0.00 0.00% 6 56 0.00%
USB250417C00035500 4/7/2025 3:18 PM 35.5 2.85 0.00 0.00 0.00 0.00% - 3 0.00%
USB250417C00036000 4/14/2025 3:00 PM 36 2.74 0.00 0.00 0.00 0.00% 4 8 0.00%
USB250417C00036500 4/15/2025 3:47 PM 36.5 2.25 0.00 0.00 0.00 0.00% 8 36 0.00%
USB250417C00037000 4/16/2025 2:58 PM 37 0.93 0.00 0.00 0.00 0.00% 6 148 0.00%
USB250417C00037500 4/16/2025 3:08 PM 37.5 0.51 0.00 0.00 0.00 0.00% 29 385 0.00%
USB250417C00038000 4/16/2025 3:58 PM 38 0.32 0.00 0.00 0.00 0.00% 591 524 0.00%
USB250417C00038500 4/16/2025 3:57 PM 38.5 0.15 0.00 0.00 0.00 0.00% 1,170 542 6.25%
USB250417C00039000 4/16/2025 3:58 PM 39 0.06 0.00 0.00 0.00 0.00% 1,189 1,810 12.50%
USB250417C00039500 4/16/2025 3:56 PM 39.5 0.02 0.00 0.00 0.00 0.00% 217 493 25.00%
USB250417C00040000 4/16/2025 2:36 PM 40 0.02 0.00 0.00 0.00 0.00% 708 1,607 25.00%
USB250417C00040500 4/16/2025 11:50 AM 40.5 0.03 0.00 0.00 0.00 0.00% 127 277 25.00%
USB250417C00041000 4/16/2025 3:08 PM 41 0.01 0.00 0.00 0.00 0.00% 163 356 50.00%
USB250417C00041500 4/16/2025 10:56 AM 41.5 0.01 0.00 0.00 0.00 0.00% 24 281 50.00%
USB250417C00042000 4/16/2025 11:39 AM 42 0.03 0.00 0.00 0.00 0.00% 18 194 50.00%
USB250417C00042500 4/16/2025 3:28 PM 42.5 0.01 0.00 0.00 0.00 0.00% 21 3,856 50.00%
USB250417C00043000 4/9/2025 3:05 PM 43 0.33 0.00 0.00 0.00 0.00% 12 92 50.00%
USB250417C00043500 4/14/2025 10:59 AM 43.5 0.03 0.00 0.00 0.00 0.00% 44 2,933 50.00%
USB250417C00044000 4/16/2025 10:22 AM 44 0.03 0.00 0.00 0.00 0.00% 11 561 50.00%
USB250417C00044500 4/15/2025 9:53 AM 44.5 0.02 0.00 0.00 0.00 0.00% 6 222 50.00%
USB250417C00045000 4/16/2025 2:33 PM 45 0.08 0.00 0.00 0.00 0.00% 26 3,550 50.00%
USB250417C00045500 4/11/2025 11:43 AM 45.5 0.06 0.00 0.00 0.00 0.00% 29 648 50.00%
USB250417C00046000 4/16/2025 11:36 AM 46 0.01 0.00 0.00 0.00 0.00% 1 1,656 50.00%
USB250417C00046500 4/15/2025 3:47 PM 46.5 0.01 0.00 0.00 0.00 0.00% 15 116 50.00%
USB250417C00047000 4/11/2025 11:06 AM 47 0.07 0.00 0.00 0.00 0.00% 2 404 50.00%
USB250417C00047500 4/16/2025 9:45 AM 47.5 0.02 0.00 0.00 0.00 0.00% 5 1,744 50.00%
USB250417C00048000 4/15/2025 10:59 AM 48 0.01 0.00 0.00 0.00 0.00% 15 118 50.00%
USB250417C00048500 4/15/2025 9:50 AM 48.5 0.01 0.00 0.00 0.00 0.00% 2 420 50.00%
USB250417C00049000 3/25/2025 11:37 AM 49 0.03 0.00 0.00 0.00 0.00% - 5 50.00%
USB250417C00050000 4/16/2025 2:25 PM 50 0.01 0.00 0.00 0.00 0.00% 2 6,101 50.00%
USB250417C00051000 4/11/2025 3:01 PM 51 0.01 0.00 0.00 0.00 0.00% 14 15 50.00%
USB250417C00052500 4/16/2025 11:53 AM 52.5 0.01 0.00 0.00 0.00 0.00% 10 2,638 50.00%
USB250417C00055000 4/7/2025 2:28 PM 55 0.15 0.00 0.00 0.00 0.00% 175 1,062 50.00%
USB250417C00057500 3/25/2025 2:06 PM 57.5 0.02 0.00 0.00 0.00 0.00% 8 233 100.00%
USB250417C00060000 2/24/2025 1:57 PM 60 0.04 0.00 1.20 0.00 0.00% 3 207 628.91%
USB250417C00065000 11/18/2024 2:09 PM 65 0.26 0.00 0.42 0.00 0.00% 9 29 567.19%
USB250417C00075000 11/25/2024 12:28 PM 75 0.12 0.00 0.16 0.00 0.00% - 3 587.50%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
USB250417P00024500 4/10/2025 12:31 PM 24.5 0.10 0.00 0.00 0.00 0.00% - 149 50.00%
USB250417P00025000 4/15/2025 9:34 AM 25 0.02 0.00 0.00 0.00 0.00% 1 16 100.00%
USB250417P00025500 4/15/2025 9:34 AM 25.5 0.09 - 0.00 0.00 0.00% 1 21 50.00%
USB250417P00026000 4/15/2025 9:47 AM 26 0.01 0.00 0.00 0.00 0.00% 68 456 50.00%
USB250417P00026500 4/15/2025 2:57 PM 26.5 0.01 - - 0.00 0.00% - 6 0.00%
USB250417P00027500 4/15/2025 12:04 PM 27.5 0.01 0.00 0.00 0.00 0.00% 26 572 50.00%
USB250417P00029000 4/16/2025 3:52 PM 29 0.01 0.00 0.00 0.00 0.00% 1 58 50.00%
USB250417P00030000 4/15/2025 12:58 PM 30 0.03 0.00 0.00 0.00 0.00% 26 876 50.00%
USB250417P00031000 4/16/2025 3:24 PM 31 0.01 0.00 0.00 0.00 0.00% 31 65 50.00%
USB250417P00032000 4/16/2025 10:54 AM 32 0.01 0.00 0.00 0.00 0.00% 8 211 50.00%
USB250417P00032500 4/8/2025 3:05 PM 32.5 0.69 0.00 0.00 0.00 0.00% 3 535 50.00%
USB250417P00033000 4/15/2025 3:43 PM 33 0.03 0.00 0.00 0.00 0.00% 1,119 2,056 50.00%
USB250417P00034000 4/16/2025 3:58 PM 34 0.02 0.00 0.00 0.00 0.00% 246 721 50.00%
USB250417P00035000 4/16/2025 2:27 PM 35 0.01 0.00 0.00 0.00 0.00% 14 2,297 50.00%
USB250417P00035500 4/16/2025 3:41 PM 35.5 0.03 0.00 0.00 0.00 0.00% 210 268 50.00%
USB250417P00036000 4/16/2025 3:38 PM 36 0.06 0.00 0.00 0.00 0.00% 652 1,536 25.00%
USB250417P00036500 4/16/2025 3:29 PM 36.5 0.14 0.00 0.00 0.00 0.00% 102 307 25.00%
USB250417P00037000 4/16/2025 3:59 PM 37 0.14 0.00 0.00 0.00 0.00% 118 514 12.50%
USB250417P00037500 4/16/2025 3:54 PM 37.5 0.26 0.00 0.00 0.00 0.00% 1,408 1,206 12.50%
USB250417P00038000 4/16/2025 3:59 PM 38 0.48 0.00 0.00 0.00 0.00% 394 1,786 3.13%
USB250417P00038500 4/16/2025 3:45 PM 38.5 0.94 0.00 0.00 0.00 0.00% 748 964 0.00%
USB250417P00039000 4/16/2025 3:58 PM 39 1.19 0.00 0.00 0.00 0.00% 338 993 0.00%
USB250417P00039500 4/15/2025 3:41 PM 39.5 1.22 0.00 0.00 0.00 0.00% 8 24 0.00%
USB250417P00040000 4/16/2025 3:25 PM 40 2.50 0.00 0.00 0.00 0.00% 64 294 0.00%
USB250417P00040500 4/16/2025 10:34 AM 40.5 2.58 0.00 0.00 0.00 0.00% 2 0 0.00%
USB250417P00041000 4/15/2025 2:47 PM 41 2.29 0.00 0.00 0.00 0.00% 3 13 0.00%
USB250417P00041500 4/16/2025 2:19 PM 41.5 3.63 0.00 0.00 0.00 0.00% 6 353 0.00%
USB250417P00042000 4/11/2025 3:48 PM 42 4.45 0.00 0.00 0.00 0.00% 38 20 0.00%
USB250417P00042500 4/16/2025 3:57 PM 42.5 4.67 0.00 0.00 0.00 0.00% 58 320 0.00%
USB250417P00043000 4/16/2025 2:59 PM 43 5.05 0.00 0.00 0.00 0.00% 621 0 0.00%
USB250417P00043500 4/16/2025 2:59 PM 43.5 5.55 0.00 0.00 0.00 0.00% 661 400 0.00%
USB250417P00044000 4/16/2025 3:17 PM 44 6.25 0.00 0.00 0.00 0.00% 91 3 0.00%
USB250417P00044500 4/9/2025 10:22 AM 44.5 8.57 0.00 0.00 0.00 0.00% 1 0 0.00%
USB250417P00045000 4/16/2025 3:17 PM 45 7.51 0.00 0.00 0.00 0.00% 1,624 519 0.00%
USB250417P00045500 3/26/2025 11:56 AM 45.5 2.57 0.00 0.00 0.00 0.00% - 1 0.00%
USB250417P00046000 3/26/2025 11:28 AM 46 2.92 0.00 0.00 0.00 0.00% - 0 0.00%
USB250417P00047000 3/26/2025 11:07 AM 47 3.50 0.00 0.00 0.00 0.00% - 0 0.00%
USB250417P00047500 4/16/2025 3:07 PM 47.5 9.80 0.00 0.00 0.00 0.00% 601 196 0.00%
USB250417P00048000 4/3/2025 11:13 AM 48 8.45 0.00 0.00 0.00 0.00% 1 0 0.00%
USB250417P00048500 4/1/2025 9:36 AM 48.5 6.84 0.00 0.00 0.00 0.00% 4 0 0.00%
USB250417P00050000 4/4/2025 3:17 PM 50 13.40 0.00 0.00 0.00 0.00% 18 20 0.00%
USB250417P00051000 4/7/2025 1:42 PM 51 14.15 0.00 0.00 0.00 0.00% - 1 0.00%
USB250417P00052500 4/4/2025 3:17 PM 52.5 15.30 0.00 0.00 0.00 0.00% 17 0 0.00%
USB250417P00055000 4/7/2025 1:42 PM 55 18.15 0.00 0.00 0.00 0.00% 29 0 0.00%
USB250417P00057500 12/5/2024 12:00 PM 57.5 6.35 7.15 8.90 0.00 0.00% - 1 0.00%
USB250417P00060000 1/30/2025 3:36 PM 60 11.85 12.25 14.45 0.00 0.00% - 3 0.00%
USB250417P00065000 12/27/2024 12:07 PM 65 17.15 16.90 17.80 0.00 0.00% 3 0 0.00%

Related Tickers

PNC The PNC Financial Services Group, Inc.
152.80
+0.83%
 
TFC Truist Financial Corporation
35.82
-0.51%
 
KEY KeyCorp
14.33
+1.85%
 
CFG Citizens Financial Group, Inc.
35.78
+0.90%
 
MTB M&T Bank Corporation
160.99
+1.32%
 
FITB Fifth Third Bancorp
33.73
-1.95%
 
HBAN Huntington Bancshares Incorporated
13.73
+3.47%
 
RF Regions Financial Corporation
19.24
+0.37%
 
FHN First Horizon Corporation
17.32
+0.23%
 
CMA Comerica Incorporated
53.12
+1.10%