TX - Ternium S.A.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 15, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TX191115C000150002019-09-18 9:57AM EDT15.004.772.454.000.00-303196.29%
TX191115C000160002019-09-18 9:57AM EDT16.003.902.252.600.00-308640.63%
TX191115C000170002019-09-27 9:56AM EDT17.002.900.000.000.00-1000.00%
TX191115C000180002019-10-21 12:36PM EDT18.001.350.000.00+0.65+48.15%1000.00%
TX191115C000190002019-10-21 12:27PM EDT19.000.780.000.00+0.26+33.33%303.13%
TX191115C000200002019-10-21 12:20PM EDT20.000.300.000.00+0.05+16.67%17906.25%
TX191115C000210002019-10-04 10:51AM EDT21.000.280.000.000.00-6012.50%
TX191115C000220002019-09-23 2:48PM EDT22.000.250.050.000.00-13012.50%
TX191115C000230002019-09-18 2:27PM EDT23.000.220.050.250.00-14962.89%
TX191115C000240002019-08-20 11:07AM EDT24.000.150.000.750.00-313192.77%
TX191115C000250002019-09-13 10:15AM EDT25.000.150.000.500.00-17490.63%
TX191115C000260002019-08-23 9:48AM EDT26.000.240.000.000.00-3025.00%
TX191115C000270002019-08-29 3:45PM EDT27.000.150.000.250.00-1090.43%
TX191115C000280002019-07-31 10:13AM EDT28.000.090.000.250.00-1396.88%
TX191115C000290002019-06-25 11:09AM EDT29.000.200.050.200.00-1537103.13%
TX191115C000300002019-06-06 10:24AM EDT30.000.390.050.150.00-1415104.30%
TX191115C000320002019-06-07 11:16AM EDT32.000.250.050.250.00-1010124.22%
TX191115C000340002019-06-12 9:57AM EDT34.000.150.000.250.00-313130.08%
TX191115C000350002019-05-21 2:20PM EDT35.000.200.000.250.00--2134.77%
TX191115C000360002019-06-07 11:01AM EDT36.000.100.000.550.00-1525162.50%
PutsforNovember 15, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TX191115P000140002019-08-19 10:13AM EDT14.000.500.050.250.00-15781.25%
TX191115P000150002019-10-18 10:37AM EDT15.000.150.000.000.00-10025.00%
TX191115P000160002019-10-17 3:59PM EDT16.000.170.000.000.00-5012.50%
TX191115P000170002019-10-21 2:00PM EDT17.000.250.000.00-0.07-28.00%8012.50%
TX191115P000180002019-10-18 3:37PM EDT18.000.680.000.000.00-60003.13%
TX191115P000190002019-09-30 3:33PM EDT19.001.010.000.000.00-10000.00%
TX191115P000200002019-10-21 1:48PM EDT20.001.500.000.00+0.10+6.67%100.00%
TX191115P000210002019-10-21 3:56PM EDT21.002.570.000.00-1.83-71.21%100.00%
TX191115P000220002019-09-26 2:36PM EDT22.003.200.000.000.00-100.00%
TX191115P000230002019-06-11 12:30PM EDT23.001.621.902.100.00-2490.00%
TX191115P000240002019-06-20 11:33AM EDT24.002.502.202.400.00-25300.00%
TX191115P000250002019-06-25 2:20PM EDT25.004.203.003.200.00-380.00%
TX191115P000260002019-06-07 11:01AM EDT26.003.803.904.300.00--30.00%
TX191115P000270002019-06-21 3:12PM EDT27.005.404.304.600.00-160.00%
TX191115P000280002019-06-07 11:16AM EDT28.004.955.606.100.00-120.00%
TX191115P000290002019-06-17 11:46AM EDT29.006.825.406.800.00--80.00%
TX191115P000300002019-06-07 11:16AM EDT30.004.505.608.800.00--10.00%