X - United States Steel Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
X200117C000010002019-08-27 2:36PM EDT1.009.509.6011.100.00-10200.00%
X200117C000030002019-10-07 1:24PM EDT3.007.207.908.950.00--2154.69%
X200117C000040002019-10-11 1:22PM EDT4.007.157.307.40+0.90+14.40%361787.50%
X200117C000050002019-10-11 1:22PM EDT5.006.156.106.60+0.14+2.33%52468.75%
X200117C000060002019-10-11 1:02PM EDT6.005.205.355.45+0.95+22.35%354474.22%
X200117C000070002019-10-11 10:09AM EDT7.004.234.454.55+0.83+24.41%3743773.83%
X200117C000080002019-10-10 3:14PM EDT8.002.603.603.650.00-8729168.95%
X200117C000090002019-10-11 3:34PM EDT9.002.862.832.86+0.93+48.19%10359666.41%
X200117C000100002019-10-11 3:58PM EDT10.002.182.142.17+0.76+53.52%2963,23863.67%
X200117C000110002019-10-11 3:57PM EDT11.001.581.571.59+0.64+68.09%3312,81061.62%
X200117C000120002019-10-11 3:33PM EDT12.001.091.101.13+0.46+73.02%4736,86459.77%
X200117C000130002019-10-11 2:32PM EDT13.000.750.750.78+0.33+78.57%1,1026,80258.40%
X200117C000140002019-10-11 2:53PM EDT14.000.520.500.52+0.25+92.59%4215,06357.23%
X200117C000150002019-10-11 3:22PM EDT15.000.340.330.35+0.15+78.95%72614,20056.84%
X200117C000160002019-10-11 3:48PM EDT16.000.230.220.23+0.10+76.92%4028,38056.64%
X200117C000170002019-10-11 3:59PM EDT17.000.150.140.16+0.05+50.00%653,39056.84%
X200117C000180002019-10-11 2:05PM EDT18.000.110.100.11+0.04+57.14%16610,82857.42%
X200117C000190002019-10-10 3:23PM EDT19.000.050.070.100.00-114,75759.77%
X200117C000200002019-10-11 3:06PM EDT20.000.060.050.06+0.02+50.00%9414,59059.38%
X200117C000210002019-10-11 2:03PM EDT21.000.040.000.07-0.01-20.00%11,93458.59%
X200117C000220002019-10-04 12:41PM EDT22.000.030.020.040.00-18,23160.94%
X200117C000230002019-10-11 2:47PM EDT23.000.030.000.05-0.01-25.00%111,23862.50%
X200117C000240002019-09-20 1:41PM EDT24.000.030.020.030.00-2858365.63%
X200117C000250002019-10-10 12:36PM EDT25.000.010.010.020.00-513,25564.06%
X200117C000260002019-09-03 11:05AM EDT26.000.020.000.030.00-152067.19%
X200117C000270002019-10-11 1:50PM EDT27.000.010.010.03-0.01-50.00%13,54571.88%
X200117C000280002019-09-26 12:23PM EDT28.000.010.010.030.00-4533274.22%
X200117C000290002019-09-04 2:10PM EDT29.000.020.000.030.00-1314774.22%
X200117C000300002019-10-10 12:29PM EDT30.000.010.010.040.00-1406,84081.25%
X200117C000310002019-09-03 9:30AM EDT31.000.020.000.030.00-27178.13%
X200117C000320002019-10-04 9:30AM EDT32.000.020.000.030.00-52,95380.47%
X200117C000350002019-09-06 10:11AM EDT35.000.030.000.030.00-21,39985.94%
X200117C000370002019-09-04 3:53PM EDT37.000.010.000.030.00-1283989.84%
X200117C000400002019-09-19 10:09AM EDT40.000.020.000.030.00-516,00995.31%
X200117C000450002019-08-21 3:55PM EDT45.000.020.000.000.00-315,38050.00%
X200117C000500002019-08-19 9:36AM EDT50.000.020.000.060.00-112,995117.19%
X200117C000550002019-08-21 3:55PM EDT55.000.020.000.000.00-3070850.00%
X200117C000600002019-08-22 2:55PM EDT60.000.020.000.000.00-1861,30250.00%
X200117C000650002019-08-22 2:55PM EDT65.000.010.000.000.00-10369850.00%
X200117C000700002019-06-04 1:58PM EDT70.000.010.000.060.00-2002,762137.50%
PutsforJanuary 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
X200117P000030002019-08-21 2:07PM EDT3.000.020.000.000.00-1950.00%
X200117P000040002019-10-11 2:21PM EDT4.000.010.010.05-0.03-75.00%27102.34%
X200117P000050002019-10-11 3:33PM EDT5.000.050.030.06-0.04-44.44%4018087.50%
X200117P000060002019-10-11 1:53PM EDT6.000.100.090.11-0.03-23.08%2631682.42%
X200117P000070002019-10-11 3:13PM EDT7.000.180.170.18-0.03-14.29%11258775.59%
X200117P000080002019-10-11 3:29PM EDT8.000.300.300.32-0.22-42.31%16719,92271.09%
X200117P000090002019-10-11 3:54PM EDT9.000.530.510.53-0.29-35.37%24225,11667.29%
X200117P000100002019-10-11 3:27PM EDT10.000.820.820.84-0.45-35.43%2638,38864.45%
X200117P000110002019-10-11 3:39PM EDT11.001.251.231.26-0.58-31.69%31225,84261.91%
X200117P000120002019-10-11 3:41PM EDT12.001.751.761.79-0.73-29.44%16513,26759.77%
X200117P000130002019-10-11 3:25PM EDT13.002.412.412.45-0.74-23.49%23519,71258.59%
X200117P000140002019-10-11 3:40PM EDT14.003.153.153.20-0.95-23.17%2215,29957.52%
X200117P000150002019-10-09 10:58AM EDT15.004.303.954.05-0.90-17.31%712,08856.84%
X200117P000160002019-10-11 2:47PM EDT16.004.804.854.90-0.55-10.28%3089855.96%
X200117P000170002019-10-11 1:35PM EDT17.005.985.705.90-0.22-3.55%983755.86%
X200117P000180002019-10-08 3:12PM EDT18.007.886.606.900.00-16516,35055.66%
X200117P000190002019-10-01 9:50AM EDT19.008.837.458.050.00-22,47360.55%
X200117P000200002019-10-11 1:34PM EDT20.008.858.359.10-0.95-9.69%720,97861.33%
X200117P000210002019-09-20 12:15PM EDT21.0010.229.3010.150.00-57765.23%
X200117P000220002019-09-17 10:18AM EDT22.009.318.6012.750.00-4855.47%
X200117P000230002019-10-08 3:29PM EDT23.0012.0811.1512.300.00-74,97572.66%
X200117P000240002019-07-09 3:32PM EDT24.0010.3811.6013.300.00-5134126.86%
X200117P000250002019-09-13 3:16PM EDT25.0011.8013.2514.200.00-22,01579.30%
X200117P000260002019-06-28 3:56PM EDT26.0010.8510.6011.450.00-600.00%
X200117P000270002019-09-11 1:22PM EDT27.0014.2313.6517.600.00-113,901204.59%
X200117P000300002019-09-18 1:52PM EDT30.0017.9516.7520.550.00-1,7001,147213.48%
X200117P000320002019-09-04 3:36PM EDT32.0020.7520.2022.400.00-700747154.69%
X200117P000350002019-07-12 3:37PM EDT35.0020.8123.8524.450.00-100152.25%
X200117P000370002019-06-14 1:47PM EDT37.0023.2522.8522.950.00-2200.00%
X200117P000400002019-07-03 9:30AM EDT40.0025.1526.7527.400.00-20310.00%
X200117P000450002019-06-07 10:57AM EDT45.0032.9530.3530.900.00-0190.00%
X200117P000500002019-06-17 12:12AM EDT50.0023.5634.4536.900.00-000.00%
X200117P000550002019-06-17 12:12AM EDT55.0018.7539.7041.750.00-000.00%
X200117P000600002019-06-17 12:12AM EDT60.0029.3044.4046.950.00-000.00%
X200117P000650002019-06-07 10:57AM EDT65.0048.8049.6052.750.00-1000.00%
X200117P000700002019-08-08 9:32AM EDT70.0057.5557.2559.750.00-160249.71%