$45.69
0.040.09%
À la fermeture: -
$45.75
0.060.13%
Après les heures de négociation: Oct 17, 7:02 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..
In The Money
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Last Price22.43Oct 10, 2025
Change
-0%
Bid19.95
Ask22.35
volume0
Intrest2
Strike
25
25
Last Price0.01Oct 10, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest4
Last Price-
Change
-
Bid16.45
Ask20.2
volume0
Intrest0
Strike
27.5
27.5
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Last Price18.4Sep 08, 2025
Change
-0%
Bid14.95
Ask17.35
volume0
Intrest0
Strike
30
30
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Last Price-
Change
-
Bid11.45
Ask15.15
volume0
Intrest0
Strike
32.5
32.5
Last Price0.01Oct 15, 2025
Change
-0%
Bid-
Ask0.25
volume0
Intrest61
Last Price14.45Sep 10, 2025
Change
-0%
Bid9.35
Ask12.65
volume0
Intrest0
Strike
35
35
Last Price0.01Oct 15, 2025
Change
-0%
Bid-
Ask0.25
volume0
Intrest45
Last Price9.7Oct 14, 2025
Change
-0%
Bid8.4
Ask9.9
volume0
Intrest2
Strike
37
37
Last Price0.02Oct 14, 2025
Change
-0%
Bid-
Ask0.25
volume0
Intrest451
Last Price10.55Aug 22, 2025
Change
-0%
Bid7.9
Ask9.4
volume0
Intrest0
Strike
37.5
37.5
Last Price0.03Oct 16, 2025
Change
-0%
Bid-
Ask0.25
volume0
Intrest57
Last Price-
Change
-
Bid7.4
Ask8.9
volume0
Intrest0
Strike
38
38
Last Price0.01Oct 17, 2025
Change
0.0480%
Bid-
Ask0.25
volume1
Intrest3
Last Price-
Change
-
Bid6.4
Ask7.9
volume0
Intrest0
Strike
39
39
Last Price0.03Oct 16, 2025
Change
-0%
Bid-
Ask0.2
volume0
Intrest551
Last Price5.87Oct 17, 2025
Change
0.8913.17%
Bid5.4
Ask6.7
volume5
Intrest5
Strike
40
40
Last Price0.01Oct 16, 2025
Change
-0%
Bid-
Ask0.25
volume0
Intrest1295
Last Price-
Change
-
Bid4.45
Ask5.25
volume0
Intrest0
Strike
41
41
Last Price0.01Oct 16, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest597
Last Price4.2Oct 14, 2025
Change
-0%
Bid3.3
Ask3.9
volume0
Intrest0
Strike
42
42
Last Price0.01Oct 17, 2025
Change
-0%
Bid-
Ask0.01
volume19
Intrest532
Last Price6.15Sep 29, 2025
Change
-0%
Bid2.94
Ask3.35
volume0
Intrest0
Strike
42.5
42.5
Last Price0.01Oct 17, 2025
Change
0.0583.33%
Bid-
Ask0.21
volume23
Intrest808
Last Price4.3Oct 16, 2025
Change
-0%
Bid2.25
Ask3.3
volume0
Intrest3
Strike
43
43
Last Price0.01Oct 17, 2025
Change
0.0480%
Bid-
Ask0.01
volume57
Intrest969
Last Price3.9Oct 16, 2025
Change
-0%
Bid1.99
Ask2.38
volume0
Intrest1
Strike
43.5
43.5
Last Price0.02Oct 17, 2025
Change
0.0133.33%
Bid-
Ask0.23
volume21
Intrest140
Last Price2.25Oct 17, 2025
Change
1.0732.23%
Bid1.49
Ask1.88
volume15
Intrest15
Strike
44
44
Last Price0.01Oct 17, 2025
Change
0.2195.45%
Bid-
Ask0.14
volume23
Intrest553
Last Price1.68Oct 16, 2025
Change
-0%
Bid1.03
Ask1.36
volume0
Intrest1
Strike
44.5
44.5
Last Price0.02Oct 17, 2025
Change
0.1386.67%
Bid-
Ask0.25
volume36
Intrest1037
Last Price0.74Oct 17, 2025
Change
0.1617.78%
Bid0.58
Ask0.9
volume4
Intrest131
Strike
45
45
Last Price0.02Oct 17, 2025
Change
0.2592.59%
Bid-
Ask0.05
volume110
Intrest2217
Last Price0.22Oct 17, 2025
Change
0.4868.57%
Bid0.09
Ask0.42
volume51
Intrest103
Strike
45.5
45.5
Last Price0.01Oct 17, 2025
Change
0.3296.97%
Bid-
Ask0.25
volume712
Intrest764
Last Price0.02Oct 17, 2025
Change
0.3694.74%
Bid-
Ask0.23
volume579
Intrest535
Strike
46
46
Last Price0.32Oct 17, 2025
Change
0.4357.33%
Bid0.2
Ask0.43
volume1095
Intrest1049
Last Price0.01Oct 17, 2025
Change
0.1794.44%
Bid-
Ask0.21
volume326
Intrest336
Strike
46.5
46.5
Last Price0.77Oct 17, 2025
Change
0.3330%
Bid0.75
Ask1.08
volume1597
Intrest2090
Last Price0.01Oct 17, 2025
Change
0.1191.67%
Bid-
Ask0.09
volume212
Intrest850
Strike
47
47
Last Price1.35Oct 17, 2025
Change
0.2826.17%
Bid1.2
Ask1.5
volume114
Intrest537
Last Price0.01Oct 17, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume87
Intrest1401
Strike
47.5
47.5
Last Price1.76Oct 17, 2025
Change
0.010.57%
Bid1.7
Ask2.09
volume17
Intrest2348
Last Price0.01Oct 17, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume135
Intrest849
Strike
48
48
Last Price2.35Oct 17, 2025
Change
0.8556.67%
Bid2.2
Ask2.52
volume8
Intrest365
Last Price0.03Oct 17, 2025
Change
0.0240%
Bid-
Ask0.01
volume61
Intrest610
Strike
48.5
48.5
Last Price2.61Oct 17, 2025
Change
1.2389.13%
Bid2.64
Ask3.05
volume1
Intrest68
Last Price0.03Oct 17, 2025
Change
0.0150%
Bid-
Ask0.02
volume12
Intrest414
Strike
49
49
Last Price3.36Oct 17, 2025
Change
1.2962.32%
Bid2.83
Ask4.4
volume4
Intrest11
Last Price0.01Oct 17, 2025
Change
-0%
Bid-
Ask0.13
volume6
Intrest974
Strike
49.5
49.5
Last Price3.34Oct 13, 2025
Change
-0%
Bid3.6
Ask4.1
volume0
Intrest2
Last Price0.01Oct 17, 2025
Change
0.0150%
Bid-
Ask0.01
volume138
Intrest9342
Strike
50
50
Last Price3Oct 16, 2025
Change
-0%
Bid4.1
Ask4.65
volume0
Intrest45
Last Price0.03Oct 15, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest761
Strike
51
51
Last Price4Oct 16, 2025
Change
-0%
Bid5.15
Ask5.55
volume0
Intrest0
Last Price0.03Oct 17, 2025
Change
0.02200%
Bid-
Ask0.01
volume1
Intrest2237
Strike
52
52
Last Price6.34Oct 17, 2025
Change
2.8481.14%
Bid6.1
Ask6.75
volume1
Intrest0
Last Price0.01Oct 17, 2025
Change
-0%
Bid-
Ask0.01
volume3
Intrest4816
Strike
52.5
52.5
Last Price6.73Oct 17, 2025
Change
3.65118.51%
Bid6.5
Ask7.1
volume1
Intrest0
Last Price0.04Oct 06, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest413
Strike
53
53
Last Price-
Change
-
Bid6.1
Ask7.6
volume0
Intrest0
Last Price0.01Oct 10, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest7
Strike
54
54
Last Price-
Change
-
Bid7.1
Ask9.6
volume0
Intrest0
Last Price0.01Oct 16, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest203
Strike
55
55
Last Price8.05Oct 10, 2025
Change
-0%
Bid8.1
Ask10.6
volume0
Intrest0
Last Price0.06Sep 23, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest17
Strike
56
56
Last Price-
Change
-
Bid9.1
Ask11.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Strike
57
57
Last Price-
Change
-
Bid10.1
Ask12.6
volume0
Intrest0
Last Price0.01Sep 25, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest1
Strike
58
58
Last Price-
Change
-
Bid10.65
Ask13.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Strike
59
59
Last Price13.56Oct 16, 2025
Change
-0%
Bid11.65
Ask14.05
volume0
Intrest0
Last Price0.02Oct 15, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest2
Strike
60
60
Last Price14.45Oct 16, 2025
Change
-0%
Bid12.65
Ask15
volume0
Intrest1
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Strike
65
65
Last Price-
Change
-
Bid17.65
Ask20.05
volume0
Intrest0
Last Price0.16Jul 17, 2025
Change
-0%
Bid-
Ask0.25
volume0
Intrest5
Strike
70
70
Last Price-
Change
-
Bid22.4
Ask26.2
volume0
Intrest0