TX - Ternium S.A.
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforJuly 20, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TX180720C00031000 | 2018-06-08 3:57PM EDT | 31.00 | 7.80 | 5.60 | 6.10 | 0.00 | - | 5 | 5 | 75.49% |
| TX180720C00032000 | 2018-06-22 7:05AM EDT | 32.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TX180720C00034000 | 2018-06-01 11:48PM EDT | 34.00 | 3.00 | 3.20 | 3.40 | 0.00 | - | 1 | 1 | 58.40% |
| TX180720C00035000 | 2018-06-20 9:30AM EDT | 35.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 0.00% |
| TX180720C00036000 | 2018-06-04 1:26PM EDT | 36.00 | 2.65 | 1.85 | 2.00 | 0.00 | - | 10 | 21 | 50.15% |
| TX180720C00037000 | 2018-06-20 10:40AM EDT | 37.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 20 | 30 | 3.13% |
| TX180720C00038000 | 2018-06-21 9:33AM EDT | 38.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 20 | 512 | 6.25% |
| TX180720C00039000 | 2018-06-20 10:15AM EDT | 39.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 57 | 102 | 6.25% |
| TX180720C00040000 | 2018-06-12 10:05AM EDT | 40.00 | 0.40 | 0.30 | 0.40 | 0.00 | - | 1 | 4 | 41.26% |
| TX180720C00041000 | 2018-06-07 12:17PM EDT | 41.00 | 0.35 | 0.20 | 0.30 | 0.00 | - | 3 | 2 | 42.68% |
| TX180720C00044000 | 2018-05-25 11:50PM EDT | 44.00 | 0.50 | 0.15 | 0.25 | 0.00 | - | 1 | 1 | 51.37% |
PutsforJuly 20, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TX180720P00032000 | 2018-06-15 11:50PM EDT | 32.00 | 0.29 | 0.25 | 0.35 | 0.00 | - | 10 | 0 | 41.26% |
| TX180720P00033000 | 2018-06-19 11:21AM EDT | 33.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 4 | 24 | 6.25% |
| TX180720P00034000 | 2018-06-07 1:06PM EDT | 34.00 | 0.60 | 0.45 | 0.55 | 0.00 | - | 12 | 12 | 31.84% |
| TX180720P00035000 | 2018-06-07 3:08PM EDT | 35.00 | 0.85 | 0.65 | 0.80 | 0.00 | - | 129 | 121 | 29.05% |
| TX180720P00036000 | 2018-06-21 3:41PM EDT | 36.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 0.00% |
| TX180720P00037000 | 2018-06-11 1:43PM EDT | 37.00 | 1.20 | 1.35 | 1.50 | 0.00 | - | 1 | 4 | 18.41% |
| TX180720P00038000 | 2018-06-15 11:22AM EDT | 38.00 | 2.90 | 2.60 | 2.95 | -0.50 | -14.71% | 1 | 2 | 39.01% |
| TX180720P00039000 | 2018-05-25 11:50PM EDT | 39.00 | 1.40 | 2.10 | 2.50 | 0.00 | - | 5 | 5 | 0.00% |
