PKX - POSCO

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 16, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PKX181116C000550002018-10-16 2:45PM EDT55.006.904.605.200.00-1150.49%
PKX181116C000600002018-10-22 10:07AM EDT60.001.750.000.000.00-333.13%
PKX181116C000650002018-10-19 12:50PM EDT65.000.500.450.65-0.38-43.18%41842.04%
PKX181116C000700002018-10-16 2:45PM EDT70.000.400.150.250.00-21846.19%
PKX181116C000750002018-10-16 2:45PM EDT75.000.450.000.100.00-13749.81%
PKX181116C000800002018-10-18 9:45AM EDT80.000.310.004.400.00-139128.32%
PKX181116C000850002018-10-16 2:45PM EDT85.002.050.001.450.00+100.00%14102.64%
PKX181116C000900002018-10-16 2:45PM EDT90.001.200.002.050.00+100.00%112123.93%
PKX181116C000950002018-10-16 2:45PM EDT95.000.050.001.950.00-120132.91%
PKX181116C001000002018-10-16 2:45PM EDT100.000.250.000.650.00-216113.28%
PKX181116C001050002018-10-16 2:45PM EDT105.000.550.100.900.00+100.00%33131.45%
PKX181116C001100002018-10-16 2:45PM EDT110.000.050.000.850.00-66.67%14135.06%
PutsforNovember 16, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PKX181116P000450002018-10-16 2:45PM EDT45.000.200.150.250.00-181863.67%
PKX181116P000500002018-10-19 12:24PM EDT50.000.350.250.50-0.20-36.36%45454.39%
PKX181116P000550002018-10-16 11:18AM EDT55.001.151.051.350.00-23647.61%
PKX181116P000600002018-10-16 2:45PM EDT60.004.003.403.700.00+5.00%113048.54%
PKX181116P000650002018-10-16 2:45PM EDT65.001.997.107.600.00-16150.93%
PKX181116P000700002018-10-16 2:45PM EDT70.004.2310.5013.700.00-12463.77%
PKX181116P000750002018-10-16 2:45PM EDT75.0015.6014.8018.700.00+77.56%51167.87%
PKX181116P000800002018-10-16 2:45PM EDT80.0020.5019.4024.000.00+56.59%5078.32%
PKX181116P000850002018-10-16 2:45PM EDT85.0025.5024.3029.000.00+100.00%5187.01%
PKX181116P000900002018-10-16 2:45PM EDT90.0028.6029.4034.000.00+100.00%8499.71%
PKX181116P000950002018-10-16 2:45PM EDT95.0021.1034.3039.000.00+100.00%10106.35%