U.S. Markets closed

USG Corporation (USG)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
29.42-0.68 (-2.26%)
At close: 4:03PM EDT

29.34 -0.08 (-0.27%)
After hours: 7:49PM 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 EDT24.007.466.306.600.00-101096.97%
USG171020C000250002017-09-19 10:03AM EDT25.005.104.404.70-1.80-26.09%82951.07%
USG171020C000260002017-09-11 9:35AM EDT26.004.604.504.700.00-1878.81%
USG171020C000270002017-09-19 11:18AM EDT27.002.892.652.90-0.71-19.72%1616341.55%
USG171020C000280002017-09-19 2:29PM EDT28.001.901.902.10-0.89-31.90%2742637.94%
USG171020C000290002017-09-19 3:46PM EDT29.001.351.251.50-0.31-18.67%7739937.70%
USG171020C000300002017-09-19 2:32PM EDT30.000.800.750.90-0.43-34.96%7080233.79%
USG171020C000310002017-09-19 3:46PM EDT31.000.500.450.60-0.25-33.33%1411,06235.11%
USG171020C000320002017-09-19 2:34PM EDT32.000.250.250.30-0.20-44.44%1573,24932.57%
USG171020C000330002017-09-19 10:16AM EDT33.000.200.100.15-0.10-33.33%1553231.84%
USG171020C000340002017-09-19 12:14PM EDT34.000.100.050.15-0.15-60.00%152737.50%
USG171020C000350002017-09-19 11:05AM EDT35.000.050.000.10-0.10-66.67%811339.06%
USG171020C000360002017-09-12 11:08AM EDT36.000.230.000.100.00-13643.75%
USG171020C000370002017-09-15 11:52PM EDT37.000.120.000.100.00-5548.24%
USG171020C000380002017-09-15 11:52PM EDT38.000.080.000.100.00-1152.54%
PutsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
USG171020P000200002017-09-06 2:24PM EDT20.000.020.000.050.00-101061.72%
USG171020P000210002017-09-01 11:57PM EDT21.000.060.000.100.00-2261.33%
USG171020P000220002017-09-01 11:57PM EDT22.000.150.000.100.00-5553.91%
USG171020P000230002017-09-01 11:57PM EDT23.000.080.000.150.00-7750.59%
USG171020P000240002017-09-01 11:57PM EDT24.000.100.050.200.00-848954.49%
USG171020P000250002017-09-08 2:45PM EDT25.000.060.000.20-0.09-60.00%42946.09%
USG171020P000260002017-09-15 2:59PM EDT26.000.150.150.20-0.05-25.00%789237.79%
USG171020P000270002017-09-19 2:26PM EDT27.000.300.250.35+0.05+20.00%3046336.23%
USG171020P000280002017-09-19 11:29AM EDT28.000.510.500.55+0.11+27.50%5962733.59%
USG171020P000290002017-09-19 2:02PM EDT29.000.950.800.90+0.19+25.00%330032.32%
USG171020P000300002017-09-19 12:51PM EDT30.001.371.301.55+0.27+24.55%291,55835.89%
USG171020P000310002017-09-19 12:39PM EDT31.001.931.952.20+0.43+28.67%147235.74%
USG171020P000320002017-09-19 11:07AM EDT32.002.832.752.95+0.32+12.75%2027935.40%
USG171020P000330002017-09-12 3:39PM EDT33.002.002.903.100.00-1201300.00%
USG171020P000340002017-09-15 11:52PM EDT34.002.603.603.900.00-110.00%