PKX - POSCO

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMay 18, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PKX180518C000600002017-12-04 10:32AM EDT60.0017.9017.2020.50+6.30+54.31%110.00%
PKX180518C000650002017-11-30 4:10PM EDT65.0012.5012.0012.700.00-110.00%
PKX180518C000700002018-03-19 2:34PM EDT70.009.756.207.100.00-51.25%190.00%
PKX180518C000750002018-03-07 4:33PM EDT75.009.073.103.800.00-1200.00%
PKX180518C000800002018-04-18 1:25PM EDT80.005.033.103.500.00-722734.96%
PKX180518C000850002018-04-18 2:01PM EDT85.001.951.101.350.00-11212132.84%
PKX180518C000900002018-04-20 10:37AM EDT90.000.450.250.45-0.28-38.36%109533.01%
PKX180518C000950002018-03-07 2:44PM EDT95.000.850.050.150.00-13311834.38%
PKX180518C001000002018-03-12 10:06AM EDT100.000.400.000.150.00-4342.77%
PKX180518C001050002018-03-08 10:46AM EDT105.000.400.004.900.00-11101.83%
PutsforMay 18, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PKX180518P000600002018-03-09 10:34AM EDT60.000.600.400.550.00-2574.32%
PKX180518P000650002018-04-12 1:50PM EDT65.000.400.300.500.00-506755.62%
PKX180518P000700002018-03-07 4:36PM EDT70.001.501.902.250.00-112472.00%
PKX180518P000750002018-04-18 12:29PM EDT75.000.700.901.150.00-14037.79%
PKX180518P000800002018-04-19 11:47AM EDT80.002.052.102.650.00-14933.96%
PKX180518P000850002018-03-07 10:54AM EDT85.007.1210.7011.900.00-11798.85%
PKX180518P000950002018-03-29 3:31PM EDT95.0016.0018.1022.70+1.10+7.38%515124.00%
PKX180518P001050002018-03-15 4:57PM EDT105.0024.4028.7032.000.00-55150.68%