X - United States Steel Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 15, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
X191115C000050002019-10-16 1:43PM EDT5.005.756.206.30-1.55-21.23%22325.39%
X191115C000060002019-10-16 2:15PM EDT6.004.705.055.15-0.77-14.08%169239.84%
X191115C000070002019-10-10 11:01AM EDT7.003.694.254.300.00-386215.23%
X191115C000080002019-10-16 3:46PM EDT8.002.623.253.35-0.89-25.36%3124172.46%
X191115C000090002019-10-16 3:58PM EDT9.001.742.402.42-1.09-38.52%6181141.21%
X191115C000100002019-10-16 3:54PM EDT10.001.031.561.57-0.69-40.12%131,482112.50%
X191115C000110002019-10-16 3:58PM EDT11.000.550.930.94-0.49-47.12%1748,24996.09%
X191115C000120002019-10-16 3:59PM EDT12.000.260.480.50-0.30-53.57%3445,72484.77%
X191115C000130002019-10-16 3:48PM EDT13.000.110.230.24-0.14-56.00%255,00878.32%
X191115C000140002019-10-16 3:58PM EDT14.000.060.100.11-0.06-50.00%44,18474.61%
X191115C000150002019-10-16 3:50PM EDT15.000.030.040.05-0.04-57.14%14,67072.66%
X191115C000160002019-10-16 1:51PM EDT16.000.030.020.030.00-214,25375.00%
X191115C000170002019-10-15 1:15PM EDT17.000.010.010.030.00-13,32780.47%
X191115C000180002019-10-14 10:39AM EDT18.000.020.010.030.00-31,60488.28%
X191115C000190002019-10-01 10:07AM EDT19.000.030.000.030.00-2059392.19%
X191115C000200002019-10-07 11:13AM EDT20.000.010.000.030.00-22,38798.44%
X191115C000210002019-10-09 10:32AM EDT21.000.030.000.030.00-21,202104.69%
X191115C000220002019-09-19 10:34AM EDT22.000.020.000.020.00-10457104.69%
X191115C000230002019-09-18 10:17AM EDT23.000.030.000.030.00-4308115.63%
X191115C000240002019-09-19 9:35AM EDT24.000.020.000.030.00-1228120.31%
X191115C000250002019-09-12 10:47AM EDT25.000.030.000.000.00-1024650.00%
X191115C000260002019-09-11 11:23AM EDT26.000.010.000.030.00-10106131.25%
X191115C000270002019-08-05 10:21AM EDT27.000.010.000.030.00-16233134.38%
X191115C000280002019-09-11 9:30AM EDT28.000.020.000.000.00-57050.00%
X191115C000290002019-08-09 1:42PM EDT29.000.030.000.000.00-202350.00%
X191115C000300002019-10-01 3:16PM EDT30.000.030.000.030.00-1289146.88%
X191115C000310002019-08-05 3:23PM EDT31.000.020.000.030.00-2069150.00%
X191115C000320002019-06-04 3:41PM EDT32.000.040.000.110.00-950182.81%
X191115C000330002019-06-07 10:57AM EDT33.000.090.000.090.00-320181.25%
X191115C000350002019-09-18 12:02PM EDT35.000.020.000.030.00-189238165.63%
X191115C000360002019-09-19 11:34AM EDT36.000.020.000.030.00-2549168.75%
X191115C000370002019-09-16 12:14AM EDT37.000.020.000.030.00--36171.88%
X191115C000380002019-09-19 10:34AM EDT38.000.020.000.030.00-25110175.00%
PutsforNovember 15, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
X191115P000050002019-10-16 12:08PM EDT5.000.020.000.030.00-436121.88%
X191115P000060002019-10-15 1:15PM EDT6.000.010.000.020.00-310187.50%
X191115P000070002019-10-16 2:10PM EDT7.000.040.030.04+0.01+33.33%1139882.03%
X191115P000080002019-10-16 3:59PM EDT8.000.130.070.08+0.07+116.67%31,63769.92%
X191115P000090002019-10-16 3:59PM EDT9.000.290.160.17+0.15+107.14%677,05458.98%
X191115P000100002019-10-16 3:53PM EDT10.000.600.360.37+0.29+93.55%2114,85249.41%
X191115P000110002019-10-16 3:59PM EDT11.001.110.720.73+0.49+79.03%9015,51934.18%
X191115P000120002019-10-16 2:03PM EDT12.001.691.371.38+0.55+48.25%1232,7950.00%
X191115P000130002019-10-16 3:51PM EDT13.002.682.002.00+0.82+44.09%13,8880.00%
X191115P000140002019-10-16 3:50PM EDT14.003.622.902.92+0.92+34.07%341,6190.00%
X191115P000150002019-10-16 1:41PM EDT15.004.253.803.85+0.83+24.27%271,2690.00%
X191115P000160002019-10-15 12:43PM EDT16.004.364.954.850.00-26150.00%
X191115P000170002019-10-11 10:27AM EDT17.006.135.755.850.00-37440.00%
X191115P000180002019-10-07 11:49AM EDT18.007.036.706.850.00-583480.00%
X191115P000190002019-10-16 2:59PM EDT19.008.307.707.85+0.70+9.21%4910.00%
X191115P000200002019-10-10 12:40PM EDT20.009.788.708.900.00-11080.00%
X191115P000210002019-08-21 10:16AM EDT21.008.8710.0010.350.00-120.00%
X191115P000220002019-07-25 9:41AM EDT22.006.5010.5511.000.00-21320.00%
X191115P000230002019-09-13 10:58AM EDT23.009.700.000.000.00-10500.00%
X191115P000240002019-08-23 3:43PM EDT24.0012.7512.5012.900.00-200.00%
X191115P000250002019-06-07 10:57AM EDT25.008.3010.3510.600.00-550.00%
X191115P000260002019-06-07 10:57AM EDT26.0011.4411.3511.500.00-1020.00%
X191115P000290002019-06-07 10:57AM EDT29.0012.6014.2014.600.00-100.00%
X191115P000320002019-06-07 10:57AM EDT32.0012.8516.5518.000.00-310.00%