U.S. Markets closed

USG Corporation (USG)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
29.07-0.24 (-0.82%)
At close: 4:02PM EDT
People also watch
MCOMTBTMKUSBWBC
In The Money
Show:ListStraddle
CallsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
USG170818C000200002017-06-02 11:46PM EDT20.009.209.209.500.00-22102.73%
USG170818C000220002017-07-06 11:56AM EDT22.006.706.406.700.00-20220.00%
USG170818C000230002017-06-30 2:27PM EDT23.006.306.006.40-0.15-2.33%2258.59%
USG170818C000250002017-07-20 12:35PM EDT25.004.554.104.400.00-11354.98%
USG170818C000260002017-07-21 1:08PM EDT26.003.443.203.50-0.33-8.75%41649.90%
USG170818C000270002017-06-02 11:46PM EDT27.006.182.803.100.00-11556.64%
USG170818C000280002017-07-21 2:40PM EDT28.001.901.651.800.00-111738.43%
USG170818C000290002017-07-21 1:23PM EDT29.001.151.051.20-0.27-19.01%839437.01%
USG170818C000300002017-07-21 1:57PM EDT30.000.780.600.75-0.02-2.50%987036.08%
USG170818C000310002017-07-21 11:14AM EDT31.000.400.300.45-0.16-28.57%533535.94%
USG170818C000320002017-07-18 3:57PM EDT32.000.230.150.300.00-748237.99%
USG170818C000330002017-06-29 10:26AM EDT33.000.150.150.250.00-1031542.68%
USG170818C000340002017-06-29 10:12AM EDT34.000.050.050.150.00-1232042.77%
USG170818C000350002017-06-20 9:30AM EDT35.000.100.050.100.00-1120344.14%
USG170818C000360002017-07-06 1:38PM EDT36.000.020.000.050.00-54842.97%
USG170818C000370002017-06-02 11:46PM EDT37.000.200.000.100.00-409153.91%
USG170818C000380002017-06-02 11:46PM EDT38.000.980.000.050.00-18351.56%
USG170818C000390002017-06-02 11:46PM EDT39.000.390.000.050.00-53350.00%
USG170818C000400002017-06-02 11:46PM EDT40.000.020.000.050.00-24953.52%
USG170818C000410002017-06-02 11:46PM EDT41.000.550.000.050.00-1157.03%
USG170818C000440002017-06-02 11:46PM EDT44.000.010.000.050.00-256066.80%
PutsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
USG170818P000170002017-06-02 11:46PM EDT17.000.300.000.050.00-111189.06%
USG170818P000180002017-06-02 11:46PM EDT18.000.200.000.050.00-122480.47%
USG170818P000190002017-06-02 11:46PM EDT19.000.070.000.050.00-102372.66%
USG170818P000200002017-06-02 11:46PM EDT20.000.100.000.050.00-13164.84%
USG170818P000220002017-06-02 11:46PM EDT22.000.150.050.150.00-4463.67%
USG170818P000230002017-06-28 10:47AM EDT23.000.050.000.150.00-106052.15%
USG170818P000240002017-06-08 2:54PM EDT24.000.210.150.250.00-324556.06%
USG170818P000250002017-07-19 1:40PM EDT25.000.100.050.200.00-240746.88%
USG170818P000260002017-07-21 2:20PM EDT26.000.200.150.250.00-116840.72%
USG170818P000270002017-07-19 1:40PM EDT27.000.300.300.400.00-719437.89%
USG170818P000280002017-07-21 1:43PM EDT28.000.600.550.700.059.09%131,14837.40%
USG170818P000290002017-07-21 3:59PM EDT29.001.040.951.100.1213.04%31732036.04%
USG170818P000300002017-07-21 9:56AM EDT30.001.401.451.65-0.20-12.50%102,07035.11%
USG170818P000310002017-07-11 3:02PM EDT31.003.202.252.400.00-120536.72%
USG170818P000320002017-07-19 12:20PM EDT32.002.682.953.200.00-3433736.62%
USG170818P000330002017-07-12 10:10AM EDT33.004.603.904.100.00-12438.09%
USG170818P000340002017-06-02 11:46PM EDT34.005.384.805.000.00-5835.94%
USG170818P000350002017-06-02 11:46PM EDT35.004.515.806.000.00-1941.02%
USG170818P000360002017-06-02 11:46PM EDT36.005.506.707.200.00-2362.31%