X - United States Steel Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
X190920C000070002019-09-11 10:27AM EDT7.005.756.206.550.00-90379.69%
X190920C000075002019-09-06 10:16AM EDT7.504.005.605.850.00-348368320.31%
X190920C000080002019-09-16 11:55AM EDT8.005.405.255.55+0.05+0.93%173329.69%
X190920C000085002019-09-16 10:03AM EDT8.504.654.754.85+2.57+123.56%50113193.75%
X190920C000090002019-09-16 11:46AM EDT9.004.354.254.35+0.70+19.18%5163168.75%
X190920C000095002019-09-12 12:36PM EDT9.503.703.753.850.00-160150.00%
X190920C000100002019-09-16 9:57AM EDT10.003.103.253.35-0.15-4.62%10648128.13%
X190920C000105002019-09-16 2:51PM EDT10.502.832.752.83+0.07+2.54%3254250.00%
X190920C000110002019-09-16 3:03PM EDT11.002.392.262.41+0.25+11.68%250120.31%
X190920C000115002019-09-16 3:47PM EDT11.501.831.761.86+0.05+2.81%391,36981.25%
X190920C000120002019-09-16 3:41PM EDT12.001.341.261.46+0.14+11.67%1375,19385.16%
X190920C000125002019-09-16 3:38PM EDT12.500.910.870.92+0.15+19.74%2052,83969.53%
X190920C000130002019-09-16 3:53PM EDT13.000.520.500.51+0.09+20.93%2,0875,10262.11%
X190920C000135002019-09-16 3:59PM EDT13.500.240.240.25+0.02+9.09%1,823060.74%
X190920C000140002019-09-16 3:57PM EDT14.000.110.100.11+0.01+10.00%1,82010,21361.72%
X190920C000145002019-09-16 1:48PM EDT14.500.050.030.050.00-411,40963.28%
X190920C000150002019-09-16 3:13PM EDT15.000.020.000.02-0.01-33.33%1053,79960.94%
X190920C000155002019-09-12 9:36AM EDT15.500.040.000.030.00-1379.69%
X190920C000160002019-09-16 9:48AM EDT16.000.010.000.020.00-105,16987.50%
X190920C000170002019-09-16 9:59AM EDT17.000.010.000.030.00-2200115.63%
X190920C000180002019-09-12 10:08AM EDT18.000.030.000.030.00-111,322137.50%
X190920C000190002019-09-09 3:44PM EDT19.000.010.000.030.00-21707159.38%
X190920C000200002019-09-16 9:54AM EDT20.000.010.000.010.00-10156.25%
X190920C000210002019-09-05 9:30AM EDT21.000.020.000.030.00-362193.75%
X190920C000220002019-08-30 10:01AM EDT22.000.010.000.020.00-1262200.00%
X190920C000230002019-08-12 12:05AM EDT23.000.02-0.030.00--15250.00%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
X190920P000070002019-09-16 9:54AM EDT7.000.010.000.010.00-166250.00%
X190920P000075002019-09-06 3:47PM EDT7.500.020.000.020.00-77237.50%
X190920P000080002019-09-13 3:06PM EDT8.000.010.000.010.00-169193.75%
X190920P000085002019-09-16 12:02PM EDT8.500.010.000.02-0.02-66.67%86193.75%
X190920P000090002019-09-16 3:28PM EDT9.000.010.000.010.00-1280156.25%
X190920P000095002019-09-16 3:28PM EDT9.500.010.000.01-0.01-50.00%1280137.50%
X190920P000100002019-09-16 3:28PM EDT10.000.010.010.020.00-1340137.50%
X190920P000105002019-09-16 11:35AM EDT10.500.010.010.030.00-620121.88%
X190920P000110002019-09-16 3:28PM EDT11.000.020.010.03-0.01-33.33%590103.13%
X190920P000115002019-09-16 3:21PM EDT11.500.030.000.050.00-2085.94%
X190920P000120002019-09-16 3:41PM EDT12.000.030.030.04-0.06-66.67%5015,60970.31%
X190920P000125002019-09-16 3:28PM EDT12.500.100.080.10-0.08-44.44%1,0673,61965.63%
X190920P000130002019-09-16 3:57PM EDT13.000.210.200.22-0.13-38.24%1,4882,87960.94%
X190920P000135002019-09-16 3:58PM EDT13.500.430.440.45-0.17-28.33%14857558.98%
X190920P000140002019-09-16 3:35PM EDT14.000.800.790.81-0.14-14.89%293057.81%
X190920P000145002019-09-13 11:13AM EDT14.501.301.171.270.00-62070.31%
X190920P000150002019-09-16 12:36PM EDT15.001.751.631.78+0.01+0.57%1063192.97%
X190920P000155002019-09-16 1:27PM EDT15.502.122.142.25-0.19-8.23%364596.88%
X190920P000160002019-09-16 1:43PM EDT16.002.602.662.88-0.05-1.89%220121.88%
X190920P000165002019-09-10 9:37AM EDT16.504.153.153.550.00--0168.75%
X190920P000170002019-09-05 11:13AM EDT17.005.153.504.150.00-90175.78%
X190920P000175002019-09-16 12:14AM EDT17.504.354.154.250.00---151.56%
X190920P000180002019-09-05 2:16PM EDT18.006.324.605.000.00-32192.19%
X190920P000190002019-08-08 12:50PM EDT19.006.477.257.350.00-10575.00%
X190920P000200002019-08-01 12:54PM EDT20.005.359.009.100.00-10746.88%
X190920P000210002019-07-26 10:34AM EDT21.005.909.5010.300.00-240751.17%
X190920P000220002019-07-22 3:52PM EDT22.006.708.4012.150.00-940662.50%
X190920P000230002019-07-26 10:34AM EDT23.007.8511.8012.100.00-50816.80%