U.S. Markets closed

USG Corporation (USG)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
28.44-0.63 (-2.17%)
At close: 4:02PM EDT

28.44 0.00 (0.00%)
After hours: 4:49PM 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 EDT20.009.209.209.500.00-22148.44%
USG170818C000220002017-07-06 11:56AM EDT22.006.706.406.700.00-202263.48%
USG170818C000230002017-06-30 2:27PM EDT23.006.306.006.40-0.15-2.33%2298.63%
USG170818C000250002017-07-20 12:35PM EDT25.004.554.104.400.00-11375.39%
USG170818C000260002017-07-24 1:23PM EDT26.002.732.652.80-0.71-20.64%12042.58%
USG170818C000270002017-06-02 11:46PM EDT27.006.182.803.100.00-11574.56%
USG170818C000280002017-07-24 1:39PM EDT28.001.251.201.35-0.65-34.21%1511737.89%
USG170818C000290002017-07-24 3:23PM EDT29.000.800.700.85-0.35-30.43%52540236.91%
USG170818C000300002017-07-24 3:30PM EDT30.000.460.400.50-0.32-41.03%9987036.43%
USG170818C000310002017-07-24 3:02PM EDT31.000.200.200.25-0.20-50.00%21834034.86%
USG170818C000320002017-07-18 3:57PM EDT32.000.230.150.300.00-748245.31%
USG170818C000330002017-07-24 2:40PM EDT33.000.050.050.10-0.10-66.67%432538.87%
USG170818C000340002017-06-29 10:12AM EDT34.000.050.050.150.00-1232049.12%
USG170818C000350002017-06-20 9:30AM EDT35.000.100.050.100.00-1120350.00%
USG170818C000360002017-07-06 1:38PM EDT36.000.020.000.050.00-54848.44%
USG170818C000370002017-06-02 11:46PM EDT37.000.200.000.100.00-409153.13%
USG170818C000380002017-06-02 11:46PM EDT38.000.980.000.050.00-18351.56%
USG170818C000390002017-06-02 11:46PM EDT39.000.390.000.050.00-53355.47%
USG170818C000400002017-06-02 11:46PM EDT40.000.020.000.050.00-24959.38%
USG170818C000410002017-06-02 11:46PM EDT41.000.550.000.050.00-1162.50%
USG170818C000440002017-06-02 11:46PM EDT44.000.010.000.050.00-256072.66%
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 EDT19.000.070.000.050.00-102371.88%
USG170818P000200002017-06-02 11:46PM EDT20.000.100.000.050.00-13164.06%
USG170818P000220002017-06-02 11:46PM EDT22.000.150.050.150.00-4462.31%
USG170818P000230002017-06-28 10:47AM EDT23.000.050.000.150.00-106050.20%
USG170818P000240002017-06-08 2:54PM EDT24.000.210.150.250.00-324553.52%
USG170818P000250002017-07-24 1:52PM EDT25.000.150.100.200.0550.00%5240743.85%
USG170818P000260002017-07-24 12:41PM EDT26.000.270.250.350.0735.00%116842.09%
USG170818P000270002017-07-24 2:34PM EDT27.000.450.400.550.1550.00%1919438.97%
USG170818P000280002017-07-24 3:24PM EDT28.000.800.700.850.2033.33%2631,15435.84%
USG170818P000290002017-07-24 9:37AM EDT29.001.451.201.400.4139.42%10055636.62%
USG170818P000300002017-07-21 9:56AM EDT30.001.401.451.65-0.20-12.50%102,07018.16%
USG170818P000310002017-07-11 3:02PM EDT31.003.202.252.400.00-12050.00%
USG170818P000320002017-07-19 12:20PM EDT32.002.682.953.200.00-343370.00%
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%