X - United States Steel Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
X191220C000050002019-10-07 12:13AM EDT5.005.950.000.000.00--00.00%
X191220C000060002019-10-18 10:19AM EDT6.004.800.000.000.00-4000.00%
X191220C000070002019-10-22 2:10PM EDT7.004.230.000.000.00-22800.00%
X191220C000080002019-10-22 2:34PM EDT8.003.250.000.000.00-17100.00%
X191220C000090002019-10-22 3:05PM EDT9.002.410.000.000.00-7200.00%
X191220C000100002019-10-22 3:12PM EDT10.001.680.000.000.00-15400.00%
X191220C000110002019-10-22 3:46PM EDT11.001.160.000.000.00-18100.00%
X191220C000120002019-10-22 3:43PM EDT12.000.720.000.000.00-29106.25%
X191220C000130002019-10-22 3:59PM EDT13.000.410.000.000.00-428012.50%
X191220C000140002019-10-22 3:55PM EDT14.000.230.000.000.00-128012.50%
X191220C000150002019-10-22 2:23PM EDT15.000.130.000.000.00-71025.00%
X191220C000160002019-10-22 3:51PM EDT16.000.070.000.000.00-397025.00%
X191220C000170002019-10-22 10:11AM EDT17.000.010.000.000.00-4025.00%
X191220C000180002019-10-16 2:55PM EDT18.000.030.000.000.00-1025.00%
X191220C000190002019-10-15 1:37PM EDT19.000.030.000.000.00-200025.00%
X191220C000200002019-10-22 1:29PM EDT20.000.010.000.000.00-3025.00%
PutsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
X191220P000050002019-10-17 3:49PM EDT5.000.040.000.000.00-1050.00%
X191220P000060002019-10-22 12:19PM EDT6.000.050.000.000.00-11050.00%
X191220P000070002019-10-22 2:18PM EDT7.000.080.000.000.00-14025.00%
X191220P000080002019-10-22 2:06PM EDT8.000.150.000.000.00-68025.00%
X191220P000090002019-10-22 2:51PM EDT9.000.330.000.000.00-76012.50%
X191220P000100002019-10-22 3:24PM EDT10.000.600.000.000.00-16206.25%
X191220P000110002019-10-22 3:44PM EDT11.000.970.000.000.00-21101.56%
X191220P000120002019-10-22 3:29PM EDT12.001.560.000.000.00-7700.00%
X191220P000130002019-10-22 3:43PM EDT13.002.240.000.000.00-6200.00%
X191220P000140002019-10-22 3:46PM EDT14.003.050.000.000.00-6500.00%
X191220P000150002019-10-22 2:44PM EDT15.003.900.000.000.00-12300.00%
X191220P000160002019-10-22 3:51PM EDT16.004.900.000.000.00-47600.00%
X191220P000170002019-10-22 3:28PM EDT17.005.900.000.000.00-6300.00%
X191220P000180002019-10-22 2:31PM EDT18.006.900.000.000.00-200.00%
X191220P000200002019-09-23 12:30PM EDT20.009.000.000.000.00--00.00%