USG - USG Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 17, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
USG171117C000200002017-10-20 3:59PM EDT20.0013.7313.6014.10+1.53+12.54%33105.47%
USG171117C000210002017-09-20 11:44AM EDT21.0010.6012.6013.000.00-2005087.11%
USG171117C000220002017-10-20 12:34PM EDT22.0011.6511.4011.90+2.35+25.27%1195.51%
USG171117C000230002017-09-20 1:57PM EDT23.008.4010.6011.100.00-40028280.86%
USG171117C000240002017-07-06 1:47PM EDT24.005.219.609.900.00-101050.00%
USG171117C000250002017-10-18 1:22PM EDT25.007.708.608.900.00-52471.29%
USG171117C000260002017-10-09 1:49PM EDT26.007.077.407.900.00-2516063.67%
USG171117C000270002017-10-09 12:47PM EDT27.006.016.606.900.00-1015056.15%
USG171117C000280002017-10-18 11:11AM EDT28.005.245.705.900.00-219148.83%
USG171117C000290002017-10-19 3:47PM EDT29.004.404.705.000.00-156047.75%
USG171117C000300002017-10-20 12:32PM EDT30.003.903.804.10+0.70+21.88%3051944.63%
USG171117C000310002017-10-20 1:26PM EDT31.003.033.003.20+0.78+34.67%7272,43340.04%
USG171117C000320002017-10-20 10:05AM EDT32.002.152.252.45+0.15+7.50%1294838.92%
USG171117C000330002017-10-20 2:46PM EDT33.001.651.601.75+0.25+17.86%1521,27236.57%
USG171117C000340002017-10-20 3:52PM EDT34.001.181.101.25+0.20+20.41%12799036.77%
USG171117C000350002017-10-20 3:57PM EDT35.000.750.700.80+0.18+31.58%9572235.21%
USG171117C000360002017-10-20 3:35PM EDT36.000.450.400.50+0.10+28.57%4038434.72%
USG171117C000370002017-10-20 3:41PM EDT37.000.270.250.35-0.06-18.18%710336.48%
USG171117C000380002017-10-05 10:32AM EDT38.000.180.100.200.00-209135.84%
USG171117C000390002017-09-11 11:51AM EDT39.000.170.050.150.00-3838.18%
USG171117C000400002017-09-12 3:45PM EDT40.000.180.000.100.00-12439.26%
USG171117C000410002017-06-02 11:46PM EDT41.000.150.000.100.00-4443.56%
PutsforNovember 17, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
USG171117P000200002017-06-02 11:46PM EDT20.000.150.100.200.00-6060111.72%
USG171117P000210002017-09-20 10:14AM EDT21.000.030.000.100.00-1284.77%
USG171117P000220002017-09-11 3:14PM EDT22.000.100.000.150.00-22382.81%
USG171117P000230002017-08-31 1:54PM EDT23.000.200.150.250.00-317191.41%
USG171117P000240002017-09-20 10:48AM EDT24.000.100.050.150.00-1020371.88%
USG171117P000250002017-10-10 10:36AM EDT25.000.050.000.100.00-2530757.03%
USG171117P000260002017-10-09 9:52AM EDT26.000.100.000.150.00-102,12354.30%
USG171117P000270002017-10-20 1:28PM EDT27.000.050.000.10-0.05-50.00%91,55450.59%
USG171117P000280002017-10-20 2:33PM EDT28.000.080.000.10-0.08-50.00%374,36943.75%
USG171117P000290002017-10-18 11:25AM EDT29.000.200.100.150.00-471341.02%
USG171117P000300002017-10-20 2:10PM EDT30.000.250.150.30-0.20-44.44%1169841.90%
USG171117P000310002017-10-20 3:46PM EDT31.000.400.300.40-0.20-33.33%5650637.79%
USG171117P000320002017-10-20 3:50PM EDT32.000.610.500.65-0.24-28.24%1831337.06%
USG171117P000330002017-10-20 2:42PM EDT33.001.000.851.00-0.25-20.00%1335036.28%
USG171117P000340002017-10-20 2:43PM EDT34.001.481.351.50-0.19-11.38%1014636.52%
USG171117P000350002017-10-12 1:32PM EDT35.002.371.952.100.00-411736.33%
USG171117P000360002017-10-20 3:59PM EDT36.002.692.602.80-1.81-40.22%10236.04%
USG171117P000370002017-09-20 11:43AM EDT37.006.103.403.700.00-808539.84%
USG171117P000380002017-06-02 11:46PM EDT38.005.804.304.500.00-1037.84%
USG171117P000390002017-06-02 11:46PM EDT39.006.505.205.500.00-23543.36%
USG171117P000400002017-09-29 11:52PM EDT40.008.206.206.400.00-5042.29%