X - United States Steel Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
X191018C000055002019-10-09 10:57AM EDT5.504.505.606.500.00--34442.97%
X191018C000060002019-09-25 1:23PM EDT6.004.255.106.050.00-4061410.94%
X191018C000065002019-10-10 11:32AM EDT6.503.854.604.950.00-5389301.56%
X191018C000070002019-10-11 11:28AM EDT7.004.204.304.40+0.80+23.53%3483171.88%
X191018C000075002019-10-09 11:27AM EDT7.502.803.754.050.00-3362204.69%
X191018C000080002019-10-11 10:10AM EDT8.002.933.003.90-0.62-17.46%585206.25%
X191018C000085002019-10-11 2:20PM EDT8.502.932.812.88+1.25+74.40%1433096.88%
X191018C000090002019-10-11 3:09PM EDT9.002.372.322.38+1.14+92.68%8127990.63%
X191018C000095002019-10-11 1:08PM EDT9.501.681.831.91+0.85+102.41%15535889.06%
X191018C000100002019-10-11 3:46PM EDT10.001.401.371.45+0.94+195.83%7162,07584.38%
X191018C000105002019-10-11 3:59PM EDT10.500.990.980.99+0.73+280.77%2,2103,10379.69%
X191018C000110002019-10-11 3:49PM EDT11.000.610.610.63+0.49+408.33%10,97218,79075.00%
X191018C000115002019-10-11 3:59PM EDT11.500.340.340.35+0.28+466.67%3,9783,14871.88%
X191018C000120002019-10-11 3:59PM EDT12.000.170.160.17+0.14+466.67%3,72912,23069.53%
X191018C000125002019-10-11 3:54PM EDT12.500.070.070.08+0.05+250.00%1,4508,56469.92%
X191018C000130002019-10-11 3:59PM EDT13.000.030.030.04+0.01+33.33%88911,32371.88%
X191018C000135002019-10-11 3:41PM EDT13.500.030.010.03+0.02+200.00%27837278.13%
X191018C000140002019-10-11 2:08PM EDT14.000.020.010.02+0.01+100.00%8010,13785.94%
X191018C000145002019-10-11 3:54PM EDT14.500.010.000.07-0.01-50.00%82126114.06%
X191018C000150002019-10-11 3:54PM EDT15.000.010.000.01-0.01-50.00%13910,95593.75%
X191018C000155002019-10-11 3:54PM EDT15.500.010.000.02-0.01-50.00%82175112.50%
X191018C000160002019-10-10 2:03PM EDT16.000.020.000.03+0.01+100.00%74,494128.13%
X191018C000170002019-10-11 11:31AM EDT17.000.010.000.020.00-52,394137.50%
X191018C000180002019-09-27 9:35AM EDT18.000.010.000.020.00-14,300156.25%
X191018C000190002019-09-27 2:44PM EDT19.000.010.000.01-0.01-50.00%31,069156.25%
X191018C000200002019-10-09 1:21PM EDT20.000.010.000.010.00-14,926168.75%
X191018C000210002019-09-23 11:43AM EDT21.000.010.000.010.00-11,692181.25%
X191018C000220002019-10-01 9:40AM EDT22.000.030.000.010.00-1877193.75%
X191018C000230002019-10-11 2:17PM EDT23.000.010.000.020.00-10225.00%
X191018C000240002019-09-18 3:47PM EDT24.000.020.000.060.00-25,544268.75%
X191018C000250002019-09-23 11:33AM EDT25.000.020.000.060.00-100913281.25%
X191018C000260002019-08-01 12:52PM EDT26.000.030.000.030.00-5164268.75%
X191018C000270002019-08-19 10:37AM EDT27.000.020.000.030.00-3138278.13%
X191018C000280002019-07-15 9:30AM EDT28.000.050.000.030.00-100287.50%
X191018C000290002019-09-10 9:30AM EDT29.000.010.000.050.00-5140315.63%
X191018C000300002019-08-05 3:50PM EDT30.000.010.000.030.00-20296306.25%
X191018C000310002019-06-07 10:57AM EDT31.000.050.000.070.00-1231350.00%
X191018C000320002019-06-07 10:57AM EDT32.000.080.000.080.00-500512364.06%
X191018C000340002019-07-10 3:34PM EDT34.000.020.000.030.00-21337.50%
X191018C000350002019-06-07 10:57AM EDT35.000.040.000.060.00-2632375.00%
X191018C000360002019-06-07 10:57AM EDT36.000.070.000.070.00-111390.63%
PutsforOctober 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
X191018P000050002019-09-26 9:30AM EDT5.000.030.000.040.00--10306.25%
X191018P000060002019-09-30 10:11AM EDT6.000.010.000.030.00-16234.38%
X191018P000070002019-10-09 11:22AM EDT7.000.020.000.010.00-1260156.25%
X191018P000075002019-09-25 2:22PM EDT7.500.020.000.040.00--16165.63%
X191018P000080002019-10-11 2:07PM EDT8.000.010.000.01-0.02-66.67%925,040118.75%
X191018P000085002019-10-11 2:07PM EDT8.500.010.000.04-0.03-75.00%28324121.88%
X191018P000090002019-10-11 2:57PM EDT9.000.030.020.03-0.04-57.14%625854106.25%
X191018P000095002019-10-11 3:32PM EDT9.500.040.050.06-0.13-76.47%240839101.56%
X191018P000100002019-10-11 3:59PM EDT10.000.090.080.09-0.25-73.53%10,46123,63489.84%
X191018P000105002019-10-11 3:59PM EDT10.500.150.150.16-0.47-78.33%5,0132,39782.03%
X191018P000110002019-10-11 3:59PM EDT11.000.270.280.29-0.70-72.16%7,45820,61076.17%
X191018P000115002019-10-11 3:56PM EDT11.500.500.500.51-0.94-65.73%1,31727971.88%
X191018P000120002019-10-11 3:58PM EDT12.000.820.820.84-1.04-56.22%58810,52770.31%
X191018P000125002019-10-11 1:58PM EDT12.501.251.211.25-0.29-18.83%13027768.36%
X191018P000130002019-10-11 3:52PM EDT13.001.701.661.74-1.18-40.97%10910,56975.00%
X191018P000135002019-10-11 10:03AM EDT13.502.632.142.22+0.38+16.89%20313978.13%
X191018P000140002019-10-11 2:40PM EDT14.002.642.403.25-1.23-31.78%51,691149.22%
X191018P000145002019-10-10 3:08PM EDT14.504.352.863.750.00-580159.38%
X191018P000150002019-10-10 9:37AM EDT15.004.713.353.800.00-966,860171.88%
X191018P000155002019-09-30 10:49AM EDT15.504.403.954.75+0.15+3.53%8-202.34%
X191018P000160002019-10-09 2:25PM EDT16.004.954.554.95-0.95-16.10%25,335178.91%
X191018P000170002019-10-01 9:42AM EDT17.004.935.556.200.00-1134249.22%
X191018P000180002019-10-10 11:54AM EDT18.007.656.357.400.00-4200272.66%
X191018P000190002019-10-01 9:44AM EDT19.006.537.158.050.00-4200346.88%
X191018P000200002019-09-24 9:30AM EDT20.008.458.459.200.00-192295.31%
X191018P000210002019-10-04 2:04PM EDT21.0010.359.4010.200.00-615302.34%
X191018P000220002019-09-18 1:52PM EDT22.009.959.3512.050.00-3,3002,000254.69%
X191018P000230002019-08-01 1:22PM EDT23.0010.8511.8512.150.00-480409.38%
X191018P000240002019-07-31 10:29AM EDT24.0011.8012.8513.050.00-60409.38%
X191018P000250002019-07-31 10:20AM EDT25.009.5013.8514.050.00-400424.22%
X191018P000260002019-06-07 11:12AM EDT26.0010.8711.1011.400.00-1000.00%
X191018P000270002019-05-22 2:05PM EDT27.0013.0012.1512.900.00-73000.00%
X191018P000280002019-06-07 10:57AM EDT28.0011.1113.0513.400.00-1,70000.00%
X191018P000290002019-06-07 10:57AM EDT29.009.6014.3514.500.00-220.00%
X191018P000300002019-06-07 11:12AM EDT30.0015.7014.5016.500.00-1330.00%
X191018P000310002019-06-07 11:12AM EDT31.0013.0416.0516.550.00-1010.00%
X191018P000320002019-07-31 10:20AM EDT32.0016.5520.8521.050.00--0510.94%
X191018P000330002019-06-17 12:12AM EDT33.0010.4017.8017.950.00-110.00%