U.S. Markets closed

USG Corporation (USG)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
26.34-0.09 (-0.34%)
At close: 4:02PM EDT

26.34 0.00 (0.00%)
After hours: 4:31PM EDT

People also watch
MCOMTBTMKUSBWBC
In The Money
Show:ListStraddle
CallsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
USG170818C000200002017-07-26 11:05AM EDT20.007.016.908.300.00-20528.52%
USG170818C000220002017-07-26 2:04PM EDT22.005.005.005.200.00-222325.39%
USG170818C000230002017-06-30 2:27PM EDT23.006.306.006.40-0.15-2.33%22599.61%
USG170818C000250002017-07-31 2:40PM EDT25.002.202.102.35-2.35-51.65%813192.58%
USG170818C000260002017-08-16 12:04PM EDT26.000.450.350.50-0.65-59.09%56638.67%
USG170818C000270002017-08-16 10:10AM EDT27.000.100.000.05-0.18-64.29%614032.42%
USG170818C000280002017-08-10 1:00PM EDT28.000.040.000.100.00-10329760.94%
USG170818C000290002017-08-16 12:56PM EDT29.000.020.000.05+0.01+100.00%347975.00%
USG170818C000300002017-08-14 9:30AM EDT30.000.030.000.050.00-12,16695.31%
USG170818C000310002017-08-15 10:51AM EDT31.000.050.000.050.00-2539114.06%
USG170818C000320002017-07-26 10:30AM EDT32.000.050.000.050.00-13479132.81%
USG170818C000330002017-08-08 12:54PM EDT33.000.050.000.050.00-2227150.00%
USG170818C000340002017-06-29 10:12AM EDT34.000.050.050.150.00-12320210.94%
USG170818C000350002017-08-01 1:06PM EDT35.000.010.000.050.00-4183181.25%
USG170818C000360002017-07-06 1:38PM EDT36.000.020.000.050.00-548196.88%
USG170818C000370002017-06-02 11:46PM EDT37.000.200.000.100.00-4091232.81%
USG170818C000380002017-06-02 11:46PM EDT38.000.980.000.050.00-183225.00%
USG170818C000390002017-06-02 11:46PM EDT39.000.390.000.050.00-533237.50%
USG170818C000400002017-06-02 11:46PM EDT40.000.020.000.050.00-249250.00%
USG170818C000410002017-06-02 11:46PM EDT41.000.550.000.050.00-11262.50%
USG170818C000440002017-06-02 11:46PM EDT44.000.010.000.050.00-2560296.88%
PutsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
USG170818P000170002017-06-02 11:46PM EDT17.000.300.000.050.00-1111275.00%
USG170818P000180002017-06-02 11:46PM EDT18.000.200.000.050.00-1224243.75%
USG170818P000190002017-06-02 11:46PM EDT19.000.070.000.050.00-1023212.50%
USG170818P000200002017-06-02 11:46PM EDT20.000.100.000.050.00-131184.38%
USG170818P000220002017-06-02 11:46PM EDT22.000.150.050.150.00-44168.75%
USG170818P000230002017-06-28 10:47AM EDT23.000.050.000.150.00-1060125.78%
USG170818P000240002017-06-08 2:54PM EDT24.000.210.150.250.00-3245126.95%
USG170818P000250002017-07-28 2:19PM EDT25.000.100.050.200.00-156773.44%
USG170818P000260002017-08-16 2:07PM EDT26.000.100.050.150.00-1625737.50%
USG170818P000270002017-08-16 1:15PM EDT27.000.810.600.75+0.36+80.00%1446340.23%
USG170818P000280002017-08-14 9:47AM EDT28.001.051.551.800.00-51,33982.81%
USG170818P000290002017-08-08 3:33PM EDT29.002.092.252.450.00-13510.00%
USG170818P000300002017-08-16 10:43AM EDT30.003.543.503.80+0.84+31.11%12,050138.28%
USG170818P000310002017-08-16 10:05AM EDT31.004.604.504.80+0.08+1.77%2107162.50%
USG170818P000320002017-07-27 10:39AM EDT32.004.514.805.100.00-403010.00%
USG170818P000330002017-07-12 10:10AM EDT33.004.603.904.100.00-1240.00%
USG170818P000340002017-06-02 11:46PM EDT34.005.384.805.000.00-580.00%
USG170818P000350002017-06-02 11:46PM EDT35.004.515.806.000.00-190.00%
USG170818P000360002017-06-02 11:46PM EDT36.005.506.707.200.00-230.00%