PKX - POSCO

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 17, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PKX180817C000600002018-06-20 12:14PM EDT60.0017.889.6010.40+17.88+100.00%2177.10%
PKX180817C000650002018-07-20 3:02PM EDT65.004.204.104.70-17.20-80.37%6344.75%
PKX180817C000700002018-06-14 1:59PM EDT70.0015.902.702.95+15.90+100.00%1451.81%
PKX180817C000750002018-07-20 9:53AM EDT75.000.450.450.65-0.80-64.00%402438.43%
PKX180817C000800002018-07-19 1:47PM EDT80.000.200.000.250.00-23741.02%
PKX180817C000850002018-07-17 3:02PM EDT85.000.150.000.200.00-127249.51%
PKX180817C000900002018-05-22 10:51AM EDT90.002.301.450.10+2.30+100.00%175679.59%
PKX180817C000950002018-05-30 2:33PM EDT95.000.700.350.15+0.70+100.00%267670.31%
PKX180817C001000002018-05-29 10:06AM EDT100.000.350.201.95+0.35+100.00%271107.81%
PKX180817C001050002018-05-25 9:34AM EDT105.000.200.151.75+0.20+100.00%22113.38%
PKX180817C001100002018-05-02 3:22PM EDT110.000.450.200.30+0.45+100.00%1693.16%
PutsforAugust 17, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PKX180817P000400002018-03-21 3:00PM EDT40.000.150.151.80+0.15+100.00%3053146.88%
PKX180817P000450002018-02-03 12:51AM EDT45.000.200.200.10+0.20+100.00%151579.10%
PKX180817P000550002018-05-25 11:51PM EDT55.000.150.150.30+0.15+100.00%30527051.86%
PKX180817P000600002018-07-17 9:30AM EDT60.000.550.500.700.00-203144.43%
PKX180817P000650002018-07-20 3:00PM EDT65.001.551.551.75+0.01+0.65%64838.82%
PKX180817P000700002018-07-18 10:28AM EDT70.002.703.804.300.00-113738.26%
PKX180817P000750002018-07-20 12:22PM EDT75.007.767.308.20+0.26+3.47%12240.28%
PKX180817P000800002018-07-19 2:48PM EDT80.0012.0812.1012.900.00-25547.17%
PKX180817P000850002018-07-05 3:59PM EDT85.0014.9215.0017.70+14.92+100.00%2551.37%
PKX180817P000900002018-01-25 3:51PM EDT90.006.0020.4022.50+6.00+100.00%1145.90%
PKX180817P000950002018-01-16 10:38AM EDT95.009.7024.2027.80+9.70+100.00%6618974.66%
PKX180817P001000002018-02-02 10:31AM EDT100.0013.2030.0031.70+13.20+100.00%530.00%