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 EST12.009.588.3012.500.00-10248.24%
TX200221C000150002019-09-15 11:00PM EST15.005.303.704.100.00--40.00%
TX200221C000170002019-10-30 9:03AM EST17.004.154.305.900.00-6200.00%
TX200221C000180002019-11-18 11:01AM EST18.002.903.006.300.00-1011120.31%
TX200221C000190002019-11-25 12:45PM EST19.003.503.403.600.00-5390.00%
TX200221C000200002020-01-02 10:58AM EST20.002.691.905.100.00-249124.37%
TX200221C000210002020-01-10 9:34AM EST21.002.002.402.600.00-54142.09%
TX200221C000220002020-01-16 2:09PM EST22.001.201.601.900.00-22527342.58%
TX200221C000230002020-01-16 2:48PM EST23.000.710.951.100.00-28634.57%
TX200221C000240002020-01-17 1:38PM EST24.000.500.500.65-0.08-13.79%1014134.28%
TX200221C000250002020-01-17 3:14PM EST25.000.250.150.30+0.05+25.00%113431.69%
TX200221C000260002020-01-02 3:06PM EST26.000.100.050.150.00--132.23%
TX200221C000300002019-12-24 10:45AM EST30.000.040.000.400.00--262.31%
PutsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TX200221P000110002019-09-06 6:47PM EST11.000.280.050.250.00--0151.56%
TX200221P000120002019-10-13 11:02PM EST12.000.250.000.000.00--050.00%
TX200221P000130002019-10-21 11:17AM EST13.000.200.000.250.00-792117.19%
TX200221P000150002019-11-21 11:39AM EST15.000.190.000.300.00-1696.09%
TX200221P000160002019-12-05 10:06AM EST16.000.140.000.500.00-1095.70%
TX200221P000170002019-12-30 3:53PM EST17.000.120.000.250.00-15370.12%
TX200221P000180002019-10-11 12:55PM EST18.001.350.450.600.00-1091.21%
TX200221P000190002020-01-13 3:12PM EST19.000.070.000.150.00-19451.95%
TX200221P000200002020-01-09 3:03PM EST20.000.250.050.200.00-103645.51%
TX200221P000210002020-01-14 3:25PM EST21.000.250.150.250.00-123637.79%
TX200221P000220002020-01-17 10:19AM EST22.000.400.400.45-0.20-33.33%9031,35135.16%
TX200221P000230002020-01-13 3:51PM EST23.000.800.650.850.00-11135.30%
TX200221P000240002019-11-25 1:23PM EST24.002.602.052.200.00-408061.33%
TX200221P000250002019-08-18 11:10PM EST25.007.305.305.900.00--15163.48%
TX200221P000260002019-08-05 9:01AM EST26.005.885.309.900.00--0211.43%
TX200221P000270002019-08-08 5:05PM EST27.006.906.3011.000.00--0224.12%