Breaking News

U.S. Bancorp (USB)

Symbol	Exchange	Currency
USB	NYSE	USD	Real-time
USB_pa	NYSE	USD	Real-time
USB_ph	NYSE	USD	Real-time
USB	Mexico	MXN	Delayed
1USB	Milan	EUR	Real-time
FSR	TradeGate	EUR	Delayed
USBm	Buenos Aires	ARS	Delayed
USBC34	B3	BRL	Delayed
0LHY	Vienna	EUR	Real-time

Add to/Remove from a Portfolio Add to Watchlist

43.78 +0.02 +0.05%

21:27:37 - Real-time Cboe. Currency in USD

Type: Equity

Market: United States

Volume: 4,210,639
Bid/Ask: 0.00 / 0.00
Day's Range: 43.49 - 44.03

General
Chart
- Streaming Chart
- Interactive Chart
News & Analysis
- News
- Opinion & Analysis
Financials
Technical
Forum

U.S. Bancorp Option Chain

Get free option data for USB. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for U.S. Bancorp options for the expiration dates selected. Below this information you can also find an open interest chart for the stock's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Mar 25, 2025 19:16 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	13.6	13.9	0	30.00	0	0%	0	0.03	0
USB Call 30.00 Exp: Mar 28, 2025 Last: 0 Chg.: 0% SymbolUSB\|20250328\|30.00C Delta0.969 Imp Vol2.3672 Bid13.6 Gamma0.0074 Theoretical13.9 Ask13.9 Theta-0.1076 Intrinsic Value13.82 Volume0 Vega0.0028 Time Value-13.82 Open Interest0 Rho0.0016 Delta / Theta-9.0073 USB Put 30.00 Exp: Mar 28, 2025 Last: 0 Chg.: 0% SymbolUSB\|20250328\|30.00P Delta-0.0064 Imp Vol1.7301 Bid0 Gamma0.0026 Theoretical0.02 Ask0.03 Theta-0.0207 Intrinsic Value-13.82 Volume0 Vega0.0007 Time Value13.82 Open Interest0 Rho0 Delta / Theta0.3106
0	0%	11.65	11.95	0	32.00	0	0%	0	0.03	0
USB Call 32.00 Exp: Mar 28, 2025 Last: 0 Chg.: 0% SymbolUSB\|20250328\|32.00C Delta0.9903 Imp Vol1.5245 Bid11.65 Gamma0.0043 Theoretical11.8 Ask11.95 Theta-0.025 Intrinsic Value11.82 Volume0 Vega0.001 Time Value-11.82 Open Interest0 Rho0.0014 Delta / Theta-39.6586 USB Put 32.00 Exp: Mar 28, 2025 Last: 0 Chg.: 0% SymbolUSB\|20250328\|32.00P Delta-0.0075 Imp Vol1.4621 Bid0 Gamma0.0036 Theoretical0.02 Ask0.03 Theta-0.0201 Intrinsic Value-11.82 Volume0 Vega0.0008 Time Value11.82 Open Interest0 Rho0 Delta / Theta0.3745
0	0%	10.65	11.15	0	33.00	0.03	0%	0	0.03	0
USB Call 33.00 Exp: Mar 28, 2025 Last: 0 Chg.: 0% SymbolUSB\|20250328\|33.00C Delta0.9613 Imp Vol1.8521 Bid10.65 Gamma0.0114 Theoretical10.9 Ask11.15 Theta-0.1013 Intrinsic Value10.82 Volume0 Vega0.0033 Time Value-10.82 Open Interest0 Rho0.0018 Delta / Theta-9.4855 USB Put 33.00 Exp: Mar 28, 2025 Last: 0.03 Chg.: 0% SymbolUSB\|20250328\|33.00P Delta-0.0082 Imp Vol1.3331 Bid0 Gamma0.0042 Theoretical0.02 Ask0.03 Theta-0.0198 Intrinsic Value-10.82 Volume0 Vega0.0009 Time Value10.85 Open Interest1 Rho0 Delta / Theta0.415
					43.82	Price @ Mar 25, 2025 19:16 GMT
0.33	-8.33%	0.29	0.31	90	44.00	0.49	-14.04%	0.47	0.5	4
USB Call 44.00 Exp: Mar 28, 2025 Last: 0.33 Chg.: -8.33% SymbolUSB\|20250328\|44.00C Delta0.418 Imp Vol0.252 Bid0.29 Gamma0.3904 Theoretical0.3 Ask0.31 Theta-0.065 Intrinsic Value-0.18 Volume90 Vega0.0155 Time Value0.51 Open Interest1,281 Rho0.0013 Delta / Theta-6.4322 USB Put 44.00 Exp: Mar 28, 2025 Last: 0.49 Chg.: -14.04% SymbolUSB\|20250328\|44.00P Delta-0.5888 Imp Vol0.2334 Bid0.47 Gamma0.4197 Theoretical0.49 Ask0.5 Theta-0.0601 Intrinsic Value0.18 Volume4 Vega0.0154 Time Value0.31 Open Interest49 Rho-0.0021 Delta / Theta9.7995
0.13	-23.53%	0.11	0.14	1,009	44.50	0.81	-20.59%	0.79	0.85	2
USB Call 44.50 Exp: Mar 28, 2025 Last: 0.13 Chg.: -23.53% SymbolUSB\|20250328\|44.50C Delta0.2332 Imp Vol0.2431 Bid0.11 Gamma0.3172 Theoretical0.13 Ask0.14 Theta-0.0492 Intrinsic Value-0.68 Volume1,009 Vega0.0121 Time Value0.81 Open Interest2,875 Rho0.0008 Delta / Theta-4.7451 USB Put 44.50 Exp: Mar 28, 2025 Last: 0.81 Chg.: -20.59% SymbolUSB\|20250328\|44.50P Delta-0.801 Imp Vol0.21 Bid0.79 Gamma0.3346 Theoretical0.81 Ask0.85 Theta-0.0388 Intrinsic Value0.68 Volume2 Vega0.0111 Time Value0.13 Open Interest56 Rho-0.0027 Delta / Theta20.6607
0.05	-28.57%	0.04	0.05	70	45.00	1.1	-14.73%	1.21	1.33	2
USB Call 45.00 Exp: Mar 28, 2025 Last: 0.05 Chg.: -28.57% SymbolUSB\|20250328\|45.00C Delta0.1085 Imp Vol0.2432 Bid0.04 Gamma0.1929 Theoretical0.05 Ask0.05 Theta-0.0299 Intrinsic Value-1.18 Volume70 Vega0.0074 Time Value1.23 Open Interest732 Rho0.0004 Delta / Theta-3.6248 USB Put 45.00 Exp: Mar 28, 2025 Last: 1.1 Chg.: -14.73% SymbolUSB\|20250328\|45.00P Delta-0.8891 Imp Vol0.2454 Bid1.21 Gamma0.1938 Theoretical1.27 Ask1.33 Theta-0.0307 Intrinsic Value1.18 Volume2 Vega0.0075 Time Value-0.08 Open Interest33 Rho-0.0028 Delta / Theta29.0074

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com South Africa's comment guidelines and agree to the terms described.

I Agree

USB Comments

Write your thoughts about U.S. Bancorp

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d71-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d71-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d71-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

South Africa Top 40	82,312.20	+694.79	+0.85%
S. Africa 40 Futures	83,518	+1411	+1.72%
US 30	42,509.2	-74.1	-0.17%
US 500	5,765.6	-2.0	-0.03%
US Tech 100	20,238.0	+57.5	+0.29%
DAX Futures	23,348.5	+225.0	+0.97%
Dollar Index	103.877	-0.059	-0.06%

Gold	3,052.71	+8.71	+0.29%
Silver	34.170	+0.720	+2.15%
Crude Oil WTI	69.08	-0.03	-0.04%
Brent Oil	72.47	+0.10	+0.14%
Natural Gas	3.889	-0.065	-1.64%
Copper	5.2148	+0.1223	+2.40%
US Corn	458.50	-6.00	-1.29%

USD/ZAR	18.2865	+0.0498	+0.27%
EUR/USD	1.0792	-0.0009	-0.08%
GBP/USD	1.2942	+0.0018	+0.14%
USD/JPY	149.90	-0.76	-0.50%
GBP/JPY	194.00	-0.70	-0.36%
USD/CAD	1.4295	-0.0021	-0.15%
AUD/USD	0.6297	+0.0011	+0.17%

Nampak	42,500	0	0.00%
MTN	12,640	+151	+1.21%
Standard Bank	24,407	+341	+1.42%
FirstRand Ltd	7,492	+151	+2.06%
Capitec	320,573	+7469	+2.39%
African Rainbow Minerals	14,565	+157	+1.09%
Naspers	463,748	-3948	-0.84%

Recent Quotes

	Name	Price	Chg.	Chg. %
	USB	43.78	+0.02	+0.05%

Market Movers

Name	Last	Chg. %	Vol.
FirstRand Ltd	7,492	+2.06%	14.78M
MTN	12,640	+1.21%	6.18M
Standard Bank	24,407	+1.42%	3.93M
AngloGold Ashanti ADR	65,211	+2.05%	1.36M
Prosus	85,150	-0.38%	825.32K
Naspers	463,748	-0.84%	307.23K
Capitec	320,573	+2.39%	254.95K

Name	Last	Chg. %	Vol.
EforA Energy	3.00	+50.00%	34.03K
Sable Exploration and Mining	5	+25.00%	0.01K
Delta Property Fund	26	+18.18%	298.92K
YeboYethu	2,300	+14.94%	1.05K
Rainbow Chicken	340.00	+9.68%	1.57M
Balwin Properties	209	+8.85%	26.24K
Lesaka Tech	8,940	+6.44%	3.09K

Name	Last	Chg. %	Vol.
Quantum Foods Holdings	652	-18.19%	6.72K
Metrofile	163	-9.44%	87.58K
RENERGEN	718	-6.63%	572.67K
Fairvest	473	-5.40%	1.47M
Oasis Crescent	1,950	-4.88%	280.55K
Wesizwe	41	-4.65%	288.89K
Spear REIT	931	-4.41%	69.49K