X - United States Steel Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
X200417C000060002019-10-22 3:25PM EDT6.005.305.155.450.00-1009063.48%
X200417C000070002019-10-21 9:30AM EDT7.004.204.354.600.00-111364.55%
X200417C000080002019-10-22 2:01PM EDT8.003.653.603.70-0.05-1.35%2120360.35%
X200417C000090002019-10-22 2:04PM EDT9.003.002.913.050.00-1227360.35%
X200417C000100002019-10-23 2:31PM EDT10.002.452.282.39+0.13+5.60%2149657.62%
X200417C000110002019-10-22 10:55AM EDT11.001.561.781.890.00-1084656.98%
X200417C000120002019-10-23 3:43PM EDT12.001.391.381.46+0.03+2.21%7152856.30%
X200417C000130002019-10-23 12:47PM EDT13.001.211.061.12+0.12+11.01%244,22455.81%
X200417C000140002019-10-23 1:21PM EDT14.000.900.790.85+0.20+28.57%1031,35855.08%
X200417C000150002019-10-23 1:01PM EDT15.000.700.610.65+0.05+7.69%1101,69055.18%
X200417C000160002019-10-23 12:16PM EDT16.000.510.450.50+0.08+18.60%102,38954.88%
X200417C000170002019-10-23 1:18PM EDT17.000.400.340.38+0.08+25.00%117654.79%
X200417C000180002019-10-22 10:29AM EDT18.000.200.250.300.00-1152254.88%
X200417C000190002019-10-23 3:48PM EDT19.000.200.170.230.00-51,86854.30%
X200417C000200002019-10-23 2:59PM EDT20.000.160.140.19+0.01+6.67%11,00855.37%
X200417C000210002019-10-09 11:11AM EDT21.000.140.110.150.00-5010955.76%
X200417C000220002019-09-30 11:58AM EDT22.000.090.090.130.00-32756.84%
X200417C000230002019-10-21 11:24AM EDT23.000.070.070.110.00-51657.42%
X200417C000240002019-09-24 2:00PM EDT24.000.120.050.090.00-212357.42%
PutsforApril 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
X200417P000050002019-10-16 9:48AM EDT5.000.140.130.170.00-55781.84%
X200417P000060002019-10-08 2:41PM EDT6.000.280.220.270.00-2018875.39%
X200417P000070002019-10-18 10:39AM EDT7.000.450.370.420.00-530870.70%
X200417P000080002019-10-22 2:58PM EDT8.000.600.580.630.00-1,10124,64866.80%
X200417P000090002019-10-23 2:59PM EDT9.000.860.880.93-0.16-15.69%11733,25664.26%
X200417P000100002019-10-23 1:55PM EDT10.001.201.261.31-0.08-6.25%887,80861.91%
X200417P000110002019-10-23 2:33PM EDT11.001.691.741.80-0.22-11.52%2991660.50%
X200417P000120002019-10-23 9:30AM EDT12.002.302.322.37-0.01-0.43%10011,17959.38%
X200417P000130002019-10-14 11:44AM EDT13.002.952.983.050.00-135158.94%
X200417P000140002019-10-23 1:31PM EDT14.003.553.703.80-0.70-16.47%1016758.50%
X200417P000150002019-10-21 1:33PM EDT15.004.854.404.600.00-139156.69%
X200417P000160002019-10-21 12:14PM EDT16.005.585.255.450.00-142056.84%
X200417P000170002019-10-21 12:45PM EDT17.006.506.206.350.00-619858.79%
X200417P000180002019-10-22 11:21AM EDT18.007.507.107.250.00-203058.69%
X200417P000190002019-09-20 1:45PM EDT19.008.108.058.200.00-121260.16%
X200417P000200002019-09-09 3:23PM EDT20.008.068.658.950.00-202351.76%
X200417P000220002019-09-13 9:31AM EDT22.008.700.000.000.00-380.00%