U.S. Markets closed

USG Corporation (USG)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
31.45+0.23 (+0.74%)
At close: 4:06PM EDT
People also watch
MCOMTBTMKUSBEXP
In The Money
Show:ListStraddle
CallsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
USG171020C000240002017-09-12 11:22AM EDT24.007.466.306.600.00-10100.00%
USG171020C000250002017-09-19 10:03AM EDT25.005.106.406.700.00-83753.52%
USG171020C000260002017-09-11 9:35AM EDT26.004.604.504.700.00-180.00%
USG171020C000270002017-09-20 11:34AM EDT27.004.504.504.800.00-2016355.08%
USG171020C000280002017-09-22 9:41AM EDT28.003.703.503.80+0.40+12.12%444145.80%
USG171020C000290002017-09-22 9:44AM EDT29.002.822.702.95+0.12+4.44%242942.58%
USG171020C000300002017-09-22 2:15PM EDT30.001.941.902.10+0.19+10.86%1489337.31%
USG171020C000310002017-09-22 3:51PM EDT31.001.351.251.40+0.10+8.00%61,34934.28%
USG171020C000320002017-09-22 3:59PM EDT32.000.880.800.95+0.14+18.92%453,36435.01%
USG171020C000330002017-09-22 3:59PM EDT33.000.490.450.55+0.04+8.89%1253933.30%
USG171020C000340002017-09-22 12:50PM EDT34.000.250.200.30+0.01+4.17%1063132.52%
USG171020C000350002017-09-22 3:50PM EDT35.000.140.100.20-0.06-30.00%11710634.67%
USG171020C000360002017-09-20 10:24AM EDT36.000.090.000.150.00-13537.60%
USG171020C000370002017-09-15 11:52PM EDT37.000.120.000.100.00-5539.06%
USG171020C000380002017-09-20 12:38PM EDT38.000.050.000.050.00-20020138.28%
PutsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
USG171020P000200002017-09-06 2:24PM EDT20.000.020.000.050.00-101075.78%
USG171020P000210002017-09-01 11:57PM EDT21.000.060.000.100.00-2275.78%
USG171020P000220002017-09-20 9:44AM EDT22.000.030.000.050.00-101560.94%
USG171020P000230002017-09-01 11:57PM EDT23.000.080.000.150.00-7765.23%
USG171020P000240002017-09-22 12:51PM EDT24.000.050.000.05-0.05-50.00%508953.52%
USG171020P000250002017-09-08 2:45PM EDT25.000.060.000.20-0.09-60.00%42953.52%
USG171020P000260002017-09-21 11:18AM EDT26.000.070.050.100.00-289246.09%
USG171020P000270002017-09-22 11:08AM EDT27.000.130.100.15+0.03+30.00%3147642.77%
USG171020P000280002017-09-20 1:47PM EDT28.000.230.150.250.00-4759340.82%
USG171020P000290002017-09-20 10:24AM EDT29.000.410.250.400.00-5135038.62%
USG171020P000300002017-09-22 2:39PM EDT30.000.560.450.65-0.06-9.68%181,68137.31%
USG171020P000310002017-09-21 9:52AM EDT31.001.200.801.000.00-850135.79%
USG171020P000320002017-09-22 10:25AM EDT32.001.401.301.55-0.10-6.67%526936.52%
USG171020P000330002017-09-22 10:21AM EDT33.002.151.952.150.00-516034.96%
USG171020P000340002017-09-15 11:52PM EDT34.002.603.603.900.00-1163.48%