TX - Ternium S.A.
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforFebruary 21, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TX200221C00012000 | 2019-12-10 2:26PM EST | 12.00 | 9.58 | 8.30 | 12.50 | 0.00 | - | 1 | 0 | 248.24% |
| TX200221C00015000 | 2019-09-15 11:00PM EST | 15.00 | 5.30 | 3.70 | 4.10 | 0.00 | - | - | 4 | 0.00% |
| TX200221C00017000 | 2019-10-30 9:03AM EST | 17.00 | 4.15 | 4.30 | 5.90 | 0.00 | - | 6 | 20 | 0.00% |
| TX200221C00018000 | 2019-11-18 11:01AM EST | 18.00 | 2.90 | 3.00 | 6.30 | 0.00 | - | 10 | 11 | 120.31% |
| TX200221C00019000 | 2019-11-25 12:45PM EST | 19.00 | 3.50 | 3.40 | 3.60 | 0.00 | - | 5 | 39 | 0.00% |
| TX200221C00020000 | 2020-01-02 10:58AM EST | 20.00 | 2.69 | 1.90 | 5.10 | 0.00 | - | 2 | 49 | 124.37% |
| TX200221C00021000 | 2020-01-10 9:34AM EST | 21.00 | 2.00 | 2.40 | 2.60 | 0.00 | - | 5 | 41 | 42.09% |
| TX200221C00022000 | 2020-01-16 2:09PM EST | 22.00 | 1.20 | 1.60 | 1.90 | 0.00 | - | 225 | 273 | 42.58% |
| TX200221C00023000 | 2020-01-16 2:48PM EST | 23.00 | 0.71 | 0.95 | 1.10 | 0.00 | - | 2 | 86 | 34.57% |
| TX200221C00024000 | 2020-01-17 1:38PM EST | 24.00 | 0.50 | 0.50 | 0.65 | -0.08 | -13.79% | 10 | 141 | 34.28% |
| TX200221C00025000 | 2020-01-17 3:14PM EST | 25.00 | 0.25 | 0.15 | 0.30 | +0.05 | +25.00% | 11 | 34 | 31.69% |
| TX200221C00026000 | 2020-01-02 3:06PM EST | 26.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | - | 1 | 32.23% |
| TX200221C00030000 | 2019-12-24 10:45AM EST | 30.00 | 0.04 | 0.00 | 0.40 | 0.00 | - | - | 2 | 62.31% |
PutsforFebruary 21, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TX200221P00011000 | 2019-09-06 6:47PM EST | 11.00 | 0.28 | 0.05 | 0.25 | 0.00 | - | - | 0 | 151.56% |
| TX200221P00012000 | 2019-10-13 11:02PM EST | 12.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TX200221P00013000 | 2019-10-21 11:17AM EST | 13.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 7 | 92 | 117.19% |
| TX200221P00015000 | 2019-11-21 11:39AM EST | 15.00 | 0.19 | 0.00 | 0.30 | 0.00 | - | 1 | 6 | 96.09% |
| TX200221P00016000 | 2019-12-05 10:06AM EST | 16.00 | 0.14 | 0.00 | 0.50 | 0.00 | - | 1 | 0 | 95.70% |
| TX200221P00017000 | 2019-12-30 3:53PM EST | 17.00 | 0.12 | 0.00 | 0.25 | 0.00 | - | 1 | 53 | 70.12% |
| TX200221P00018000 | 2019-10-11 12:55PM EST | 18.00 | 1.35 | 0.45 | 0.60 | 0.00 | - | 1 | 0 | 91.21% |
| TX200221P00019000 | 2020-01-13 3:12PM EST | 19.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 1 | 94 | 51.95% |
| TX200221P00020000 | 2020-01-09 3:03PM EST | 20.00 | 0.25 | 0.05 | 0.20 | 0.00 | - | 10 | 36 | 45.51% |
| TX200221P00021000 | 2020-01-14 3:25PM EST | 21.00 | 0.25 | 0.15 | 0.25 | 0.00 | - | 1 | 236 | 37.79% |
| TX200221P00022000 | 2020-01-17 10:19AM EST | 22.00 | 0.40 | 0.40 | 0.45 | -0.20 | -33.33% | 903 | 1,351 | 35.16% |
| TX200221P00023000 | 2020-01-13 3:51PM EST | 23.00 | 0.80 | 0.65 | 0.85 | 0.00 | - | 1 | 11 | 35.30% |
| TX200221P00024000 | 2019-11-25 1:23PM EST | 24.00 | 2.60 | 2.05 | 2.20 | 0.00 | - | 40 | 80 | 61.33% |
| TX200221P00025000 | 2019-08-18 11:10PM EST | 25.00 | 7.30 | 5.30 | 5.90 | 0.00 | - | - | 15 | 163.48% |
| TX200221P00026000 | 2019-08-05 9:01AM EST | 26.00 | 5.88 | 5.30 | 9.90 | 0.00 | - | - | 0 | 211.43% |
| TX200221P00027000 | 2019-08-08 5:05PM EST | 27.00 | 6.90 | 6.30 | 11.00 | 0.00 | - | - | 0 | 224.12% |