TX - Ternium S.A.
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforAugust 17, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TX180817C00025000 | 2018-04-18 10:04AM EDT | 25.00 | 13.00 | 7.70 | 11.10 | 0.00 | - | 1 | 1 | 917.77% |
| TX180817C00029000 | 2018-02-16 1:08PM EDT | 29.00 | 8.30 | 3.80 | 7.70 | 0.00 | - | 2 | 1 | 672.66% |
| TX180817C00031000 | 2018-08-16 2:13AM EDT | 31.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| TX180817C00032000 | 2018-08-10 10:30AM EDT | 32.00 | 0.30 | 0.25 | 0.30 | -0.55 | -64.71% | 1 | 47 | 135.16% |
| TX180817C00033000 | 2018-05-03 2:57PM EDT | 33.00 | 8.29 | 2.50 | 2.80 | 0.00 | - | 4 | 0 | 475.59% |
| TX180817C00034000 | 2018-08-08 12:19PM EDT | 34.00 | 0.50 | 0.00 | 0.20 | 0.00 | - | 3 | 5 | 142.19% |
| TX180817C00035000 | 2018-08-06 2:58PM EDT | 35.00 | 0.40 | 0.00 | 0.25 | 0.00 | - | 102 | 118 | 169.92% |
| TX180817C00036000 | 2018-08-03 11:37AM EDT | 36.00 | 0.68 | 0.55 | 0.65 | -0.02 | -2.86% | 24 | 125 | 292.97% |
| TX180817C00037000 | 2018-08-01 11:03AM EDT | 37.00 | 0.65 | 0.25 | 0.30 | 0.00 | - | 1 | 308 | 250.00% |
| TX180817C00038000 | 2018-08-06 1:44PM EDT | 38.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 11 | 931 | 415.23% |
| TX180817C00039000 | 2018-08-03 9:52AM EDT | 39.00 | 0.08 | 0.00 | 0.10 | -0.02 | -20.00% | 2 | 286 | 203.91% |
| TX180817C00040000 | 2018-06-28 10:04AM EDT | 40.00 | 0.35 | 0.05 | 0.25 | 0.00 | - | 20 | 62 | 266.41% |
| TX180817C00041000 | 2018-07-26 9:30AM EDT | 41.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | 1 | 58 | 260.94% |
| TX180817C00042000 | 2018-07-05 1:46PM EDT | 42.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 3 | 170 | 261.72% |
| TX180817C00043000 | 2018-05-18 11:46PM EDT | 43.00 | 1.70 | 1.10 | 0.15 | 0.00 | - | 16 | 16 | 437.11% |
| TX180817C00044000 | 2018-02-24 12:54AM EDT | 44.00 | 1.10 | 0.00 | 4.70 | 0.00 | - | 10 | 10 | 721.68% |
| TX180817C00045000 | 2018-05-25 11:20AM EDT | 45.00 | 0.44 | 0.35 | 4.90 | 0.00 | - | 10 | 1 | 777.34% |
| TX180817C00046000 | 2018-05-21 1:12PM EDT | 46.00 | 0.57 | 0.25 | 4.70 | 0.00 | - | 15 | 6 | 776.37% |
| TX180817C00049000 | 2018-05-18 11:46PM EDT | 49.00 | 0.30 | 0.25 | 4.80 | 0.00 | - | 3 | 10 | 835.74% |
PutsforAugust 17, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TX180817P00019000 | 2018-04-02 12:40PM EDT | 19.00 | 0.08 | 0.00 | 0.35 | 0.00 | - | 1 | 1 | 375.00% |
| TX180817P00023000 | 2018-03-19 3:50PM EDT | 23.00 | 0.45 | 0.20 | 0.80 | 0.00 | - | 3 | 7 | 316.02% |
| TX180817P00026000 | 1969-12-31 8:00PM EDT | 26.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 0 | 4 | 106.25% |
| TX180817P00027000 | 2018-02-16 11:17AM EDT | 27.00 | 0.65 | 0.95 | 0.20 | 0.00 | - | 1 | 6 | 165.82% |
| TX180817P00028000 | 2018-01-27 12:56AM EDT | 28.00 | 1.25 | 0.05 | 0.15 | 0.00 | - | 0 | 5 | 53.13% |
| TX180817P00029000 | 2018-08-16 2:13AM EDT | 29.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| TX180817P00030000 | 2018-08-10 9:52AM EDT | 30.00 | 0.25 | 0.25 | 0.35 | -0.03 | -10.71% | 9 | 1 | 0.00% |
| TX180817P00031000 | 2018-08-15 1:44PM EDT | 31.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TX180817P00032000 | 2018-08-09 10:12AM EDT | 32.00 | 0.40 | 1.05 | 1.35 | 0.00 | - | 1 | 10 | 0.00% |
| TX180817P00033000 | 2018-08-08 12:01PM EDT | 33.00 | 0.40 | 1.80 | 2.15 | 0.00 | - | 3 | 26 | 0.00% |
| TX180817P00034000 | 2018-08-08 3:43PM EDT | 34.00 | 1.00 | 1.45 | 3.50 | 0.00 | - | 1 | 54 | 0.00% |
| TX180817P00035000 | 2018-08-06 12:27PM EDT | 35.00 | 1.04 | 2.45 | 4.90 | 0.00 | - | 12 | 78 | 0.00% |
| TX180817P00036000 | 2018-08-01 9:38AM EDT | 36.00 | 1.00 | 0.90 | 1.05 | 0.00 | - | 1 | 15 | 0.00% |
| TX180817P00037000 | 2018-08-14 9:30AM EDT | 37.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TX180817P00038000 | 2018-08-02 3:07PM EDT | 38.00 | 2.45 | 2.40 | 2.65 | 0.00 | - | 1 | 0 | 0.00% |
| TX180817P00039000 | 2018-07-31 11:16AM EDT | 39.00 | 3.00 | 3.00 | 3.80 | 0.00 | - | 2 | 12 | 0.00% |
| TX180817P00040000 | 2018-05-07 1:36PM EDT | 40.00 | 2.65 | 3.20 | 7.50 | 0.00 | - | 1 | 2 | 0.00% |
| TX180817P00041000 | 2018-05-18 11:46PM EDT | 41.00 | 2.30 | 4.00 | 8.50 | 0.00 | - | 5 | 5 | 0.00% |
| TX180817P00042000 | 2018-04-20 11:46PM EDT | 42.00 | 5.80 | 4.90 | 9.40 | 0.00 | - | 1 | 1 | 0.00% |
| TX180817P00043000 | 2018-02-24 12:54AM EDT | 43.00 | 8.20 | 5.80 | 10.40 | 0.00 | - | 10 | 10 | 0.00% |
| TX180817P00044000 | 2018-05-11 11:52PM EDT | 44.00 | 5.15 | 6.90 | 11.50 | 0.00 | - | 1 | 1 | 0.00% |
| TX180817P00049000 | 2018-02-24 12:54AM EDT | 49.00 | 13.70 | 13.60 | 16.60 | 0.00 | - | 1 | 1 | 0.00% |
