# Quote for BUSE (FIRST BUSEY CORP CL A)

> BUSE stock quote with implied and historical volatility, option volume and open interest, and the best option strategy candidates for BUSE.

Quote as of Nov 10, 2026 (end of day).

| Field | Value |
|---|---|
| Last | 29.11 |
| Change | -0.04 |
| Open | 29.12 |
| Previous | 29.15 |
| High | 29.22 |
| Low | 28.76 |
| Bid | - |
| Ask | - |
| Volume | 582,144 |
| Trades | - |
| Dividend | 0.26 |
| Yield | 3.43% |
| Ex-Div | Jan 25, 2027 |
| Split Date | - |
| Impl Vol | 0.0% |
| Hist Vol | 20.9% |
| Opt Volume | 0 |
| Open Int | 249 |

## Option strategies

The best candidates for BUSE from each strategy screener. **Data is delayed** from Oct 20, 2026. [Subscribe](https://www.optionistics.com/subscribe) to get the latest end-of-day data.

### Covered Calls

| Contract | Premium | Time Value | % of Stock | Months | IVol |
|---|---|---|---|---|---|
| [Nov 20 '26 25.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BUSE%20%20261120C00025000) | 5.55 | 0.65 | 2.16% | 0 | 0.73 |
| [Nov 20 '26 35.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BUSE%20%20261120C00035000) | 0.20 | 0.20 | 0.67% | 0 | 0.43 |
| [Feb 19 '27 30.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BUSE%20%20270219C00030000) | 1.75 | 1.75 | 5.85% | 3 | 0.25 |
| [Feb 19 '27 35.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BUSE%20%20270219C00035000) | 0.32 | 0.32 | 1.07% | 3 | 0.24 |

All candidates: [Covered Calls screener](https://www.optionistics.com/screener/covered-calls/BUSE.md) · [top 40](https://www.optionistics.com/quotes/stock-quotes/BUSE.md?op=covered)

### Straddles

| Call | Put | Price | ITM |
|---|---|---|---|
| [Nov 20 '26 25.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BUSE%20%20261120C00025000) | [Nov 20 '26 25.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BUSE%20%20261120P00025000) | 5.75 | 4.90 |

All candidates: [Straddles screener](https://www.optionistics.com/screener/straddles/BUSE.md)

### Bear Call Spreads

| Short | Long | Credit | Width |
|---|---|---|---|
| [Nov 20 '26 25.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BUSE%20%20261120C00025000) | [Nov 20 '26 30.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BUSE%20%20261120C00030000) | 4.95 | 5.00 |
| [Nov 20 '26 25.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BUSE%20%20261120C00025000) | [Nov 20 '26 35.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BUSE%20%20261120C00035000) | 5.35 | 10.00 |

All candidates: [Bear Call Spreads screener](https://www.optionistics.com/screener/bear-call-spreads/BUSE.md)

### Bull Call Spreads

| Short | Long | Debit | Width |
|---|---|---|---|
| [Nov 20 '26 35.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BUSE%20%20261120C00035000) | [Nov 20 '26 25.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BUSE%20%20261120C00025000) | -5.35 | 10.00 |
| [Nov 20 '26 30.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BUSE%20%20261120C00030000) | [Nov 20 '26 25.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BUSE%20%20261120C00025000) | -4.95 | 5.00 |

All candidates: [Bull Call Spreads screener](https://www.optionistics.com/screener/bull-call-spreads/BUSE.md)

### Calendar Call Spreads

| Short | Long | Debit | Months |
|---|---|---|---|
| [Nov 20 '26 35.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BUSE%20%20261120C00035000) | [May 21 '27 35.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BUSE%20%20270521C00035000) | -0.37 | 6 |
| [Nov 20 '26 35.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BUSE%20%20261120C00035000) | [Feb 19 '27 35.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BUSE%20%20270219C00035000) | -0.12 | 3 |
| [Feb 19 '27 35.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BUSE%20%20270219C00035000) | [May 21 '27 35.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BUSE%20%20270521C00035000) | -0.25 | 3 |
| [Nov 20 '26 30.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BUSE%20%20261120C00030000) | [Feb 19 '27 30.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BUSE%20%20270219C00030000) | -1.15 | 3 |

All candidates: [Calendar Call Spreads screener](https://www.optionistics.com/screener/calendar-call-spreads/BUSE.md) · [top 40](https://www.optionistics.com/quotes/stock-quotes/BUSE.md?op=calendar)

## More for BUSE

- [Quote](https://www.optionistics.com/quotes/stock-quotes/BUSE.md)
- [Option chain](https://www.optionistics.com/quotes/stock-option-chains/BUSE.md)
- [Price history](https://www.optionistics.com/quotes/stock-prices/BUSE.md)
- [10 day snapshot](https://www.optionistics.com/snapshot.md?symbol=BUSE)
- [Strike Pegger (max pain)](https://www.optionistics.com/quotes/strike-pegger/BUSE.md)
- [Volatility skew](https://www.optionistics.com/screener/volatility-skew/BUSE.md)
- [Put/call ratio](https://www.optionistics.com/screener/put-call-ratio/BUSE.md)
- [Trade finder](https://www.optionistics.com/screener/stock-trade-finder/BUSE.md)

---

From [Optionistics](https://www.optionistics.com), options analytics since 2005. Site map for AI agents: https://www.optionistics.com/llms.txt