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

45.88 -0.21 -0.46%

- Closed. Currency in USD

After Hours

45.65

-0.23

-0.50%

- Real-time Data

Type: Equity

Market: United States

Volume: 11,327,819
Bid/Ask: 0.00 / 0.00
Day's Range: 45.65 - 46.58

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Comment
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 share's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Jul 30, 2025 20:16 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	20.55	20.9	0	25.00	0	0%	0	0.09	0
USB Call 25.00 Exp: Aug 01, 2025 Last: 0 Chg.: 0% SymbolUSB\|20250801\|25.00C Delta0 Imp Vol0 Bid20.55 Gamma0 Theoretical0 Ask20.9 Theta0 Intrinsic Value20.88 Volume0 Vega0 Time Value-20.88 Open Interest0 Rho0 Delta / Theta0 USB Put 25.00 Exp: Aug 01, 2025 Last: 0 Chg.: 0% SymbolUSB\|20250801\|25.00P Delta-0.0097 Imp Vol3.7066 Bid0 Gamma0.0021 Theoretical0.04 Ask0.09 Theta-0.0815 Intrinsic Value-20.88 Volume0 Vega0.0009 Time Value20.88 Open Interest0 Rho0 Delta / Theta0.1192
16.28	0%	15.5	15.95	0	30.00	0.01	0%	0	0.01	0
USB Call 30.00 Exp: Aug 01, 2025 Last: 16.28 Chg.: 0% SymbolUSB\|20250801\|30.00C Delta0.958 Imp Vol3.5654 Bid15.5 Gamma0.0074 Theoretical15.95 Ask15.95 Theta-0.2686 Intrinsic Value15.88 Volume0 Vega0.003 Time Value0.4 Open Interest6 Rho0.0011 Delta / Theta-3.5667 USB Put 30.00 Exp: Aug 01, 2025 Last: 0.01 Chg.: 0% SymbolUSB\|20250801\|30.00P Delta-0.0023 Imp Vol2.0658 Bid0 Gamma0.001 Theoretical0.01 Ask0.01 Theta-0.0127 Intrinsic Value-15.88 Volume0 Vega0.0002 Time Value15.89 Open Interest6 Rho0 Delta / Theta0.1829
14.55	0%	13.6	13.85	0	32.00	0.01	0%	0	0.72	0
USB Call 32.00 Exp: Aug 01, 2025 Last: 14.55 Chg.: 0% SymbolUSB\|20250801\|32.00C Delta0.9677 Imp Vol2.7607 Bid13.6 Gamma0.0077 Theoretical13.85 Ask13.85 Theta-0.1675 Intrinsic Value13.88 Volume0 Vega0.0024 Time Value0.67 Open Interest3 Rho0.0012 Delta / Theta-5.7776 USB Put 32.00 Exp: Aug 01, 2025 Last: 0.01 Chg.: 0% SymbolUSB\|20250801\|32.00P Delta-0.0638 Imp Vol3.4545 Bid0 Gamma0.0107 Theoretical0.36 Ask0.72 Theta-0.3652 Intrinsic Value-13.88 Volume0 Vega0.0042 Time Value13.89 Open Interest3 Rho-0.0002 Delta / Theta0.1746
					45.88	Price @ Jul 30, 2025 20:16 GMT
0.68	36%	0.24	0.29	60	46.00	0.43	48.28%	0.48	0.55	422
USB Call 46.00 Exp: Aug 01, 2025 Last: 0.68 Chg.: 36% SymbolUSB\|20250801\|46.00C Delta0.3924 Imp Vol0.2858 Bid0.24 Gamma0.3973 Theoretical0.27 Ask0.29 Theta-0.0929 Intrinsic Value-0.12 Volume60 Vega0.013 Time Value0.8 Open Interest498 Rho0.0009 Delta / Theta-4.2228 USB Put 46.00 Exp: Aug 01, 2025 Last: 0.43 Chg.: 48.28% SymbolUSB\|20250801\|46.00P Delta-0.6155 Imp Vol0.2667 Bid0.48 Gamma0.4234 Theoretical0.52 Ask0.55 Theta-0.0861 Intrinsic Value0.12 Volume422 Vega0.0129 Time Value0.31 Open Interest1,504 Rho-0.0014 Delta / Theta7.1473
0.16	-36%	0.12	0.17	2,211	46.50	0.6	1.69%	0.83	1.05	84
USB Call 46.50 Exp: Aug 01, 2025 Last: 0.16 Chg.: -36% SymbolUSB\|20250801\|46.50C Delta0.2691 Imp Vol0.2896 Bid0.12 Gamma0.3356 Theoretical0.16 Ask0.17 Theta-0.0812 Intrinsic Value-0.62 Volume2,211 Vega0.0112 Time Value0.78 Open Interest1,530 Rho0.0006 Delta / Theta-3.3158 USB Put 46.50 Exp: Aug 01, 2025 Last: 0.6 Chg.: 1.69% SymbolUSB\|20250801\|46.50P Delta-0.7497 Imp Vol0.331 Bid0.83 Gamma0.2838 Theoretical0.94 Ask1.05 Theta-0.0889 Intrinsic Value0.62 Volume84 Vega0.0108 Time Value-0.02 Open Interest227 Rho-0.0016 Delta / Theta8.4334
0.06	-45.45%	0.04	0.08	3,479	47.00	0.65	0%	1.19	1.5	2
USB Call 47.00 Exp: Aug 01, 2025 Last: 0.06 Chg.: -45.45% SymbolUSB\|20250801\|47.00C Delta0.1266 Imp Vol0.2826 Bid0.04 Gamma0.2164 Theoretical0.06 Ask0.08 Theta-0.0498 Intrinsic Value-1.12 Volume3,479 Vega0.0071 Time Value1.18 Open Interest2,197 Rho0.0003 Delta / Theta-2.5404 USB Put 47.00 Exp: Aug 01, 2025 Last: 0.65 Chg.: 0% SymbolUSB\|20250801\|47.00P Delta-0.8708 Imp Vol0.3251 Bid1.19 Gamma0.1917 Theoretical1.35 Ask1.5 Theta-0.0577 Intrinsic Value1.12 Volume2 Vega0.0071 Time Value-0.47 Open Interest77 Rho-0.0018 Delta / Theta15.0806

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 Nigeria'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://d72-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://d72-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://d72-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

NSE 30	5,110.26	+51.12	+1.01%
NSE All Share	139,278.67	+1365.80	+0.99%
US 30	44,539.8	+78.5	+0.18%
US 500	6,412.4	+49.4	+0.78%
FTSE 100	9,136.94	+0.62	+0.01%
DAX	24,262.22	+44.85	+0.19%
South Africa Top 40	91,597.63	+76.89	+0.08%

Brent Oil	72.80	+0.09	+0.12%
Crude Oil WTI	70.41	+0.41	+0.59%
Gold	3,335.31	-17.49	-0.52%
Silver	37.118	-0.621	-1.65%
Copper	4.5303	-0.0997	-2.15%
London Cocoa	5,472.00	+16.00	+0.29%
London Wheat	176.95	+1.00	+0.57%

Nigeria 10Y	16.017	+0.062	+0.39%
Nigeria 2Y	16.475	+0.001	+0.01%
U.K. 10Y	4.6020	-0.0350	-0.75%
Germany 10Y	2.7050	+0.0150	+0.56%
U.S. 10Y	4.364	-0.013	-0.30%
U.S. 5Y	3.960	-0.005	-0.13%
U.S. 2Y	3.943	+0.006	+0.15%

Fidelitybk	21.000	+0.500	+2.44%
Zenith Bank	75.00	+2.00	+2.74%
UBA	48.00	+0.20	+0.42%
First HoldCo	34.90	-0.25	-0.71%
Guaranty Trust Holding	101.95	+3.95	+4.03%
Sterling Bank	6.700	0.000	0.00%
Dangote Cement	509.60	0.00	0.00%

Recent Quotes

Name	Price	Chg.	Chg. %
USB	45.88	-0.21	-0.46%
SAGO_p	3.430	+0.510	+17.47%
A8Y1	0.630	-0.010	-1.56%
SEB Aktienfonds	138.510	+1.300	+0.95%
QUIC	318.20	-5.45	-1.68%
iBoxx EUR Overall.	101.8768	0.0000	0.00%
ANDR	66.700	-0.300	-0.45%
BSTAR/BTC	0.00000001	0.00000000	0%

Market Movers

Name	Last	Chg. %	Vol.
Fidelitybk	21.000	+2.44%	90.40M
Guaranty Trust Holding	101.95	+4.03%	30.26M
Nigerian Breweries	77.00	+4.05%	29.34M
Nascon	99.90	+8.59%	16.82M
Lafarge Africa	151.00	+7.63%	14.59M
MTN Nigeria	471.10	+4.32%	6.99M
Dangote Cement	509.60	0.00%	3.59M

Name	Last	Chg. %	Vol.
Multverse	9.90	+10.00%	843.76K
Royalex	1.54	+10.00%	25.12M
Npfmcrfbk	3.420	+9.97%	11.86M
Dangote Sugar	71.15	+9.97%	7.69M
Berger Paints	37.50	+9.97%	2.92M
UAC Of Nigeria	73.00	+9.94%	2.99M
Mecure Industries	14.45	+9.89%	2.18M

Name	Last	Chg. %	Vol.
FTN Cocoa Processors PLC	6.30	-10.00%	13.97M
Abbey Mortgage Bank	6.48	-10.00%	754.65K
Livingtrust Mortgage Bank	6.59	-9.97%	103.95K
Sunu Assurances	4.14	-9.61%	11.72M
Consolidated Hallmark	3.20	-7.78%	10.38M
Honeywell Flour Mills Plc	25.050	-7.22%	13.78M
Tantalizers	2.51	-7.04%	4.98M