TX - Ternium S.A.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 17, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TX180817C000250002018-04-18 10:04AM EDT25.0013.007.7011.100.00-11917.77%
TX180817C000290002018-02-16 1:08PM EDT29.008.303.807.700.00-21672.66%
TX180817C000310002018-08-16 2:13AM EDT31.000.350.000.000.00-9025.00%
TX180817C000320002018-08-10 10:30AM EDT32.000.300.250.30-0.55-64.71%147135.16%
TX180817C000330002018-05-03 2:57PM EDT33.008.292.502.800.00-40475.59%
TX180817C000340002018-08-08 12:19PM EDT34.000.500.000.200.00-35142.19%
TX180817C000350002018-08-06 2:58PM EDT35.000.400.000.250.00-102118169.92%
TX180817C000360002018-08-03 11:37AM EDT36.000.680.550.65-0.02-2.86%24125292.97%
TX180817C000370002018-08-01 11:03AM EDT37.000.650.250.300.00-1308250.00%
TX180817C000380002018-08-06 1:44PM EDT38.000.050.002.150.00-11931415.23%
TX180817C000390002018-08-03 9:52AM EDT39.000.080.000.10-0.02-20.00%2286203.91%
TX180817C000400002018-06-28 10:04AM EDT40.000.350.050.250.00-2062266.41%
TX180817C000410002018-07-26 9:30AM EDT41.000.200.050.150.00-158260.94%
TX180817C000420002018-07-05 1:46PM EDT42.000.150.000.150.00-3170261.72%
TX180817C000430002018-05-18 11:46PM EDT43.001.701.100.150.00-1616437.11%
TX180817C000440002018-02-24 12:54AM EDT44.001.100.004.700.00-1010721.68%
TX180817C000450002018-05-25 11:20AM EDT45.000.440.354.900.00-101777.34%
TX180817C000460002018-05-21 1:12PM EDT46.000.570.254.700.00-156776.37%
TX180817C000490002018-05-18 11:46PM EDT49.000.300.254.800.00-310835.74%
PutsforAugust 17, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TX180817P000190002018-04-02 12:40PM EDT19.000.080.000.350.00-11375.00%
TX180817P000230002018-03-19 3:50PM EDT23.000.450.200.800.00-37316.02%
TX180817P000260001969-12-31 8:00PM EDT26.000.100.050.100.00-04106.25%
TX180817P000270002018-02-16 11:17AM EDT27.000.650.950.200.00-16165.82%
TX180817P000280002018-01-27 12:56AM EDT28.001.250.050.150.00-0553.13%
TX180817P000290002018-08-16 2:13AM EDT29.000.400.000.000.00-601.56%
TX180817P000300002018-08-10 9:52AM EDT30.000.250.250.35-0.03-10.71%910.00%
TX180817P000310002018-08-15 1:44PM EDT31.002.000.000.000.00-1000.00%
TX180817P000320002018-08-09 10:12AM EDT32.000.401.051.350.00-1100.00%
TX180817P000330002018-08-08 12:01PM EDT33.000.401.802.150.00-3260.00%
TX180817P000340002018-08-08 3:43PM EDT34.001.001.453.500.00-1540.00%
TX180817P000350002018-08-06 12:27PM EDT35.001.042.454.900.00-12780.00%
TX180817P000360002018-08-01 9:38AM EDT36.001.000.901.050.00-1150.00%
TX180817P000370002018-08-14 9:30AM EDT37.007.000.000.000.00-300.00%
TX180817P000380002018-08-02 3:07PM EDT38.002.452.402.650.00-100.00%
TX180817P000390002018-07-31 11:16AM EDT39.003.003.003.800.00-2120.00%
TX180817P000400002018-05-07 1:36PM EDT40.002.653.207.500.00-120.00%
TX180817P000410002018-05-18 11:46PM EDT41.002.304.008.500.00-550.00%
TX180817P000420002018-04-20 11:46PM EDT42.005.804.909.400.00-110.00%
TX180817P000430002018-02-24 12:54AM EDT43.008.205.8010.400.00-10100.00%
TX180817P000440002018-05-11 11:52PM EDT44.005.156.9011.500.00-110.00%
TX180817P000490002018-02-24 12:54AM EDT49.0013.7013.6016.600.00-110.00%