TX - Ternium S.A.
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforNovember 15, 2019
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TX191115C00015000 | 2019-09-18 9:57AM EDT | 15.00 | 4.77 | 2.45 | 4.00 | 0.00 | - | 30 | 31 | 96.29% |
| TX191115C00016000 | 2019-09-18 9:57AM EDT | 16.00 | 3.90 | 2.25 | 2.60 | 0.00 | - | 30 | 86 | 40.63% |
| TX191115C00017000 | 2019-09-27 9:56AM EDT | 17.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TX191115C00018000 | 2019-10-21 12:36PM EDT | 18.00 | 1.35 | 0.00 | 0.00 | +0.65 | +48.15% | 10 | 0 | 0.00% |
| TX191115C00019000 | 2019-10-21 12:27PM EDT | 19.00 | 0.78 | 0.00 | 0.00 | +0.26 | +33.33% | 3 | 0 | 3.13% |
| TX191115C00020000 | 2019-10-21 12:20PM EDT | 20.00 | 0.30 | 0.00 | 0.00 | +0.05 | +16.67% | 179 | 0 | 6.25% |
| TX191115C00021000 | 2019-10-04 10:51AM EDT | 21.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| TX191115C00022000 | 2019-09-23 2:48PM EDT | 22.00 | 0.25 | 0.05 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| TX191115C00023000 | 2019-09-18 2:27PM EDT | 23.00 | 0.22 | 0.05 | 0.25 | 0.00 | - | 1 | 49 | 62.89% |
| TX191115C00024000 | 2019-08-20 11:07AM EDT | 24.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 3 | 131 | 92.77% |
| TX191115C00025000 | 2019-09-13 10:15AM EDT | 25.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 1 | 74 | 90.63% |
| TX191115C00026000 | 2019-08-23 9:48AM EDT | 26.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| TX191115C00027000 | 2019-08-29 3:45PM EDT | 27.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 0 | 90.43% |
| TX191115C00028000 | 2019-07-31 10:13AM EDT | 28.00 | 0.09 | 0.00 | 0.25 | 0.00 | - | 1 | 3 | 96.88% |
| TX191115C00029000 | 2019-06-25 11:09AM EDT | 29.00 | 0.20 | 0.05 | 0.20 | 0.00 | - | 15 | 37 | 103.13% |
| TX191115C00030000 | 2019-06-06 10:24AM EDT | 30.00 | 0.39 | 0.05 | 0.15 | 0.00 | - | 14 | 15 | 104.30% |
| TX191115C00032000 | 2019-06-07 11:16AM EDT | 32.00 | 0.25 | 0.05 | 0.25 | 0.00 | - | 10 | 10 | 124.22% |
| TX191115C00034000 | 2019-06-12 9:57AM EDT | 34.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 3 | 13 | 130.08% |
| TX191115C00035000 | 2019-05-21 2:20PM EDT | 35.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | - | 2 | 134.77% |
| TX191115C00036000 | 2019-06-07 11:01AM EDT | 36.00 | 0.10 | 0.00 | 0.55 | 0.00 | - | 15 | 25 | 162.50% |
PutsforNovember 15, 2019
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TX191115P00014000 | 2019-08-19 10:13AM EDT | 14.00 | 0.50 | 0.05 | 0.25 | 0.00 | - | 1 | 57 | 81.25% |
| TX191115P00015000 | 2019-10-18 10:37AM EDT | 15.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| TX191115P00016000 | 2019-10-17 3:59PM EDT | 16.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| TX191115P00017000 | 2019-10-21 2:00PM EDT | 17.00 | 0.25 | 0.00 | 0.00 | -0.07 | -28.00% | 8 | 0 | 12.50% |
| TX191115P00018000 | 2019-10-18 3:37PM EDT | 18.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 600 | 0 | 3.13% |
| TX191115P00019000 | 2019-09-30 3:33PM EDT | 19.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| TX191115P00020000 | 2019-10-21 1:48PM EDT | 20.00 | 1.50 | 0.00 | 0.00 | +0.10 | +6.67% | 1 | 0 | 0.00% |
| TX191115P00021000 | 2019-10-21 3:56PM EDT | 21.00 | 2.57 | 0.00 | 0.00 | -1.83 | -71.21% | 1 | 0 | 0.00% |
| TX191115P00022000 | 2019-09-26 2:36PM EDT | 22.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TX191115P00023000 | 2019-06-11 12:30PM EDT | 23.00 | 1.62 | 1.90 | 2.10 | 0.00 | - | 2 | 49 | 0.00% |
| TX191115P00024000 | 2019-06-20 11:33AM EDT | 24.00 | 2.50 | 2.20 | 2.40 | 0.00 | - | 25 | 30 | 0.00% |
| TX191115P00025000 | 2019-06-25 2:20PM EDT | 25.00 | 4.20 | 3.00 | 3.20 | 0.00 | - | 3 | 8 | 0.00% |
| TX191115P00026000 | 2019-06-07 11:01AM EDT | 26.00 | 3.80 | 3.90 | 4.30 | 0.00 | - | - | 3 | 0.00% |
| TX191115P00027000 | 2019-06-21 3:12PM EDT | 27.00 | 5.40 | 4.30 | 4.60 | 0.00 | - | 1 | 6 | 0.00% |
| TX191115P00028000 | 2019-06-07 11:16AM EDT | 28.00 | 4.95 | 5.60 | 6.10 | 0.00 | - | 1 | 2 | 0.00% |
| TX191115P00029000 | 2019-06-17 11:46AM EDT | 29.00 | 6.82 | 5.40 | 6.80 | 0.00 | - | - | 8 | 0.00% |
| TX191115P00030000 | 2019-06-07 11:16AM EDT | 30.00 | 4.50 | 5.60 | 8.80 | 0.00 | - | - | 1 | 0.00% |