TX - Ternium S.A.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TX200221C000120002019-12-10 2:26PM EST12.009.588.3012.500.00-10254.69%
TX200221C000150002019-09-15 11:00PM EST15.005.303.704.100.00--40.00%
TX200221C000170002019-10-30 9:03AM EST17.004.154.305.900.00-620118.16%
TX200221C000180002019-11-18 11:01AM EST18.002.903.006.300.00-1011132.32%
TX200221C000190002019-11-25 12:45PM EST19.003.503.403.600.00-539103.22%
TX200221C000200002020-01-21 10:28AM EST20.002.850.000.000.00-200.00%
TX200221C000210002020-01-28 3:35PM EST21.001.100.000.000.00-600.00%
TX200221C000220002020-01-28 10:23AM EST22.000.570.000.000.00-403.13%
TX200221C000230002020-01-27 10:39AM EST23.000.200.000.000.00-406.25%
TX200221C000240002020-01-27 3:47PM EST24.000.150.000.000.00-1012.50%
TX200221C000250002020-01-22 12:39PM EST25.000.150.100.000.00-89012.50%
TX200221C000260002020-01-02 3:06PM EST26.000.100.050.000.00--025.00%
TX200221C000300002019-12-24 10:45AM EST30.000.040.000.400.00--292.19%
PutsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TX200221P000110002019-09-06 6:47PM EST11.000.280.050.250.00--0162.50%
TX200221P000120002019-10-13 11:02PM EST12.000.250.000.000.00--050.00%
TX200221P000130002019-10-21 11:17AM EST13.000.200.000.250.00-792122.27%
TX200221P000150002019-11-21 11:39AM EST15.000.190.000.300.00-1696.09%
TX200221P000160002019-12-05 10:06AM EST16.000.140.000.500.00-1093.95%
TX200221P000170002019-12-30 3:53PM EST17.000.120.000.000.00-1025.00%
TX200221P000180002019-10-11 12:55PM EST18.001.350.450.600.00-1084.86%
TX200221P000190002020-01-27 10:22AM EST19.000.300.000.000.00-236012.50%
TX200221P000200002020-01-27 10:02AM EST20.000.700.000.000.00-27706.25%
TX200221P000210002020-01-27 11:43AM EST21.000.840.000.000.00-101.56%
TX200221P000220002020-01-27 10:05AM EST22.001.700.000.000.00-900.00%
TX200221P000230002020-01-28 10:56AM EST23.001.900.000.000.00-500.00%
TX200221P000240002020-01-24 12:35PM EST24.001.440.000.000.00-4000.00%
TX200221P000250002019-08-18 11:10PM EST25.007.305.305.900.00--15147.75%
TX200221P000260002019-08-05 9:01AM EST26.005.885.309.900.00--0206.64%
TX200221P000270002019-08-08 5:05PM EST27.006.906.3011.000.00--0220.51%