$38.20
0.381.00%
À la fermeture: -
$38.30
0.10.26%
Après les heures de négociation: Apr 17, 7:56 PM EDT
Comments
Loading...
U.S. Bancorp (NYSE:USB) Stock, Chaîne d'Options
La chaîne d'options affiche les données clés des options sur actions de U.S. Bancorp à différents prix d'exercice et dates d'expiration. Les traders utilisent ces informations pour analyser les transactions potentielles et évaluer le sentiment du marché pour U.S. Bancorp..
Quote.OptionChain.in-the-money
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Strike
Strike
Strike
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Last Price-
Change
-
Bid12.7
Ask13.7
volume0
Intrest0
Strike
25
25
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid12.2
Ask13.1
volume0
Intrest0
Strike
25.5
25.5
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price-
Change
-
Bid11.55
Ask12.8
volume0
Intrest0
Strike
26
26
Last Price-
Change
-
Bid-
Ask1
volume0
Intrest0
Last Price11.3Apr 16, 2025
Change
00%
Bid11.2
Ask12
volume0
Intrest6
Strike
26.5
26.5
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Last Price-
Change
-
Bid10.1
Ask11.55
volume0
Intrest0
Strike
27
27
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price-
Change
-
Bid10.05
Ask11.25
volume0
Intrest0
Strike
27.5
27.5
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Last Price-
Change
-
Bid9.75
Ask10.8
volume0
Intrest0
Strike
28
28
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Last Price-
Change
-
Bid9.2
Ask10.15
volume0
Intrest0
Strike
28.5
28.5
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price-
Change
-
Bid8.6
Ask9.9
volume0
Intrest0
Strike
29
29
Last Price-
Change
-
Bid-
Ask1.4
volume0
Intrest0
Last Price-
Change
-
Bid8.5
Ask9.2
volume0
Intrest0
Strike
29.5
29.5
Last Price-
Change
-
Bid-
Ask0.72
volume0
Intrest0
Last Price8.84Apr 14, 2025
Change
00%
Bid7.85
Ask8.75
volume0
Intrest11
Strike
30
30
Last Price0.04Apr 14, 2025
Change
00%
Bid-
Ask0.92
volume0
Intrest19
Last Price-
Change
-
Bid7.25
Ask8.25
volume0
Intrest0
Strike
30.5
30.5
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Last Price6.45Apr 08, 2025
Change
00%
Bid6.6
Ask7.7
volume0
Intrest3
Strike
31
31
Last Price0.1Apr 14, 2025
Change
00%
Bid0.01
Ask1.35
volume0
Intrest2
Last Price-
Change
-
Bid6.3
Ask7.25
volume0
Intrest0
Strike
31.5
31.5
Last Price0.07Apr 16, 2025
Change
00%
Bid0.02
Ask0.31
volume0
Intrest50
Last Price6.7Apr 17, 2025
Change
0.8514.53%
Bid5.9
Ask6.65
volume2
Intrest2
Strike
32
32
Last Price0.05Apr 17, 2025
Change
0.0337.5%
Bid0.02
Ask0.1
volume46
Intrest751
Last Price6.05Apr 16, 2025
Change
00%
Bid5.35
Ask6.25
volume0
Intrest1
Strike
32.5
32.5
Last Price0.06Apr 16, 2025
Change
00%
Bid0.02
Ask0.85
volume0
Intrest1
Last Price5.05Apr 08, 2025
Change
00%
Bid4.7
Ask5.8
volume0
Intrest1
Strike
33
33
Last Price0.55Apr 11, 2025
Change
00%
Bid0.02
Ask0.7
volume0
Intrest1
Last Price-
Change
-
Bid4.4
Ask5.2
volume0
Intrest0
Strike
33.5
33.5
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest0
Last Price4.85Apr 08, 2025
Change
00%
Bid3.85
Ask4.75
volume0
Intrest1
Strike
34
34
Last Price0.05Apr 17, 2025
Change
0.692.31%
Bid0.06
Ask0.1
volume1
Intrest3
Last Price3.9Apr 16, 2025
Change
00%
Bid3.35
Ask4.15
volume0
Intrest9
Strike
34.5
34.5
Last Price0.07Apr 17, 2025
Change
0.1161.11%
Bid0.03
Ask0.31
volume7
Intrest5
Last Price3.25Apr 16, 2025
Change
00%
Bid2.93
Ask3.65
volume0
Intrest8
Strike
35
35
Last Price0.09Apr 17, 2025
Change
0.1664%
Bid0.08
Ask0.13
volume1001
Intrest97
Last Price-
Change
-
Bid2.62
Ask3.55
volume0
Intrest0
Strike
35.5
35.5
Last Price0.15Apr 17, 2025
Change
0.0628.57%
Bid-
Ask0.16
volume4
Intrest53
Last Price2.45Apr 17, 2025
Change
0.3918.93%
Bid2.36
Ask2.67
volume15
Intrest15
Strike
36
36
Last Price0.17Apr 17, 2025
Change
0.2458.54%
Bid0.16
Ask0.22
volume11
Intrest788
Last Price2.01Apr 17, 2025
Change
0.7426.91%
Bid1.81
Ask2.23
volume12
Intrest15
Strike
36.5
36.5
Last Price0.59Apr 16, 2025
Change
00%
Bid0.23
Ask0.3
volume0
Intrest24
Last Price1.9Apr 17, 2025
Change
0.211.76%
Bid1.35
Ask1.83
volume2
Intrest11
Strike
37
37
Last Price0.27Apr 17, 2025
Change
0.4160.29%
Bid0.33
Ask0.36
volume2
Intrest53
Last Price1.37Apr 17, 2025
Change
0.2118.1%
Bid0.76
Ask1.43
volume3
Intrest94
Strike
37.5
37.5
Last Price0.47Apr 17, 2025
Change
0.4146.59%
Bid0.35
Ask0.55
volume57
Intrest84
Last Price0.91Apr 17, 2025
Change
0.1113.75%
Bid0.76
Ask0.9
volume151
Intrest98
Strike
38
38
Last Price0.62Apr 17, 2025
Change
0.3737.37%
Bid0.58
Ask0.72
volume510
Intrest101
Last Price0.74Apr 17, 2025
Change
0.1423.33%
Bid0.57
Ask0.62
volume527
Intrest328
Strike
38.5
38.5
Last Price0.77Apr 17, 2025
Change
0.2323%
Bid0.85
Ask0.99
volume25
Intrest70
Last Price0.39Apr 17, 2025
Change
0.0618.18%
Bid0.28
Ask0.4
volume121
Intrest127
Strike
39
39
Last Price1.08Apr 17, 2025
Change
0.7841.94%
Bid0.92
Ask1.45
volume67
Intrest82
Last Price0.24Apr 17, 2025
Change
0.014.35%
Bid0.19
Ask0.25
volume457
Intrest542
Strike
39.5
39.5
Last Price1.39Apr 15, 2025
Change
00%
Bid1.26
Ask1.58
volume0
Intrest9
Last Price0.11Apr 17, 2025
Change
0.0531.25%
Bid-
Ask0.14
volume150
Intrest263
Strike
40
40
Last Price1.83Apr 17, 2025
Change
0.7228.24%
Bid1.82
Ask2.14
volume8
Intrest54
Last Price0.05Apr 17, 2025
Change
0.0964.29%
Bid0.04
Ask0.08
volume46
Intrest91
Strike
40.5
40.5
Last Price2.56Apr 16, 2025
Change
00%
Bid1.73
Ask2.54
volume0
Intrest1
Last Price0.04Apr 17, 2025
Change
0.0342.86%
Bid0.02
Ask0.05
volume433
Intrest107
Strike
41
41
Last Price4.65Apr 09, 2025
Change
00%
Bid2.4
Ask2.93
volume0
Intrest26
Last Price0.03Apr 16, 2025
Change
00%
Bid-
Ask0.07
volume0
Intrest295
Strike
41.5
41.5
Last Price-
Change
-
Bid2.64
Ask3.5
volume0
Intrest0
Last Price0.01Apr 17, 2025
Change
0.0150%
Bid-
Ask0.28
volume29
Intrest444
Strike
42
42
Last Price4.3Apr 16, 2025
Change
00%
Bid3.5
Ask3.95
volume0
Intrest36
Last Price0.01Apr 17, 2025
Change
0.0888.89%
Bid-
Ask0.01
volume1
Intrest28
Strike
42.5
42.5
Last Price-
Change
-
Bid3.65
Ask4.45
volume0
Intrest0
Last Price0.31Apr 17, 2025
Change
0.0940.91%
Bid-
Ask0.2
volume1
Intrest10
Strike
43
43
Last Price4Apr 16, 2025
Change
00%
Bid4.25
Ask5.15
volume0
Intrest4
Last Price-
Change
-
Bid-
Ask0.59
volume0
Intrest0
Strike
43.5
43.5
Last Price-
Change
-
Bid4.65
Ask5.55
volume0
Intrest0
Last Price0.02Apr 15, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest114
Strike
44
44
Last Price6.3Apr 16, 2025
Change
00%
Bid5.25
Ask6
volume0
Intrest3
Last Price0.22Apr 15, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest7
Strike
44.5
44.5
Last Price-
Change
-
Bid5.85
Ask6.5
volume0
Intrest0
Last Price0.01Apr 17, 2025
Change
0.1794.44%
Bid-
Ask0.39
volume17
Intrest106
Strike
45
45
Last Price8.15Apr 10, 2025
Change
00%
Bid6.3
Ask7.1
volume0
Intrest2
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Strike
45.5
45.5
Last Price-
Change
-
Bid6.7
Ask7.6
volume0
Intrest0
Last Price0.07Apr 08, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest182
Strike
46
46
Last Price8.25Apr 16, 2025
Change
00%
Bid7.4
Ask7.9
volume0
Intrest3
Last Price-
Change
-
Bid-
Ask0.9
volume0
Intrest0
Strike
46.5
46.5
Last Price-
Change
-
Bid7.8
Ask8.65
volume0
Intrest0
Last Price0.06Apr 04, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest92
Strike
47
47
Last Price4.15Apr 02, 2025
Change
00%
Bid8.25
Ask9.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.1
volume0
Intrest0
Strike
47.5
47.5
Last Price-
Change
-
Bid8.75
Ask9.65
volume0
Intrest0
Last Price0.05Apr 04, 2025
Change
00%
Bid-
Ask1.3
volume0
Intrest25
Strike
48
48
Last Price8.65Apr 03, 2025
Change
00%
Bid9.2
Ask10.25
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.9
volume0
Intrest0
Strike
48.5
48.5
Last Price-
Change
-
Bid9.7
Ask10.5
volume0
Intrest0
Last Price0.1Mar 27, 2025
Change
00%
Bid-
Ask0.9
volume0
Intrest1
Strike
49
49
Last Price-
Change
-
Bid10.1
Ask11.15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.2
volume0
Intrest0
Strike
49.5
49.5
Last Price-
Change
-
Bid10.7
Ask11.65
volume0
Intrest0
Last Price0.3Apr 11, 2025
Change
00%
Bid-
Ask0.13
volume0
Intrest11
Strike
50
50
Last Price-
Change
-
Bid11.25
Ask12.15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.9
volume0
Intrest0
Strike
51
51
Last Price-
Change
-
Bid12.2
Ask13.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
52
52
Last Price-
Change
-
Bid13.1
Ask14.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
53
53
Last Price10.15Apr 02, 2025
Change
00%
Bid14.5
Ask15.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Strike
54
54
Last Price-
Change
-
Bid15.25
Ask16.15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
55
55
Last Price-
Change
-
Bid16.2
Ask18.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
60
60
Last Price-
Change
-
Bid21.25
Ask22.65
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
65
65
Last Price-
Change
-
Bid25.9
Ask28.45
volume0
Intrest0