X - United States Steel Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
X190426C000150002019-04-18 3:53PM EDT15.001.551.441.49-0.32-17.11%4213551.56%
X190426C000155002019-04-18 12:58PM EDT15.501.160.981.05-0.38-24.68%309147.46%
X190426C000160002019-04-18 3:59PM EDT16.000.640.630.66-0.25-28.09%62052243.56%
X190426C000170002019-04-18 3:59PM EDT17.000.170.160.17-0.12-41.38%1,0122,49539.84%
X190426C000175002019-04-18 3:58PM EDT17.500.080.070.08-0.07-46.67%1,6872,14241.41%
X190426C000180002019-04-18 3:37PM EDT18.000.030.030.05-0.04-57.14%4978,38746.48%
X190426C000185002019-04-18 9:56AM EDT18.500.040.000.040.00-11,70353.52%
X190426C000190002019-04-18 12:47PM EDT19.000.020.000.04-0.01-33.33%1101,27154.69%
X190426C000195002019-04-18 12:03PM EDT19.500.020.000.03-0.02-50.00%1570059.38%
X190426C000200002019-04-17 11:41AM EDT20.000.020.000.030.00-2832,02366.41%
X190426C000205002019-04-15 11:41AM EDT20.500.020.000.020.00-31,54268.75%
X190426C000210002019-04-17 2:19PM EDT21.000.010.000.030.00-22,29279.69%
X190426C000215002019-04-18 3:49PM EDT21.500.020.000.06+0.01+100.00%227396.09%
X190426C000220002019-04-12 11:46AM EDT22.000.020.000.030.00-520692.19%
X190426C000225002019-04-16 10:36AM EDT22.500.020.000.030.00-265598.44%
X190426C000230002019-04-03 11:20AM EDT23.000.100.000.030.00-26262103.13%
X190426C000235002019-04-09 12:11PM EDT23.500.020.000.050.00-390117.19%
X190426C000240002019-04-08 9:38AM EDT24.000.020.000.060.00-1558126.56%
X190426C000245002019-04-15 12:26PM EDT24.500.020.000.060.00-12132.81%
X190426C000250002019-04-04 9:50AM EDT25.000.020.000.060.00-221137.50%
X190426C000255002019-04-09 10:39AM EDT25.500.040.000.060.00-11143.75%
X190426C000260002019-04-04 10:17AM EDT26.000.040.000.060.00-11148.44%
PutsforApril 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
X190426P000145002019-04-18 3:38PM EDT14.500.020.000.04-0.05-71.43%471757.03%
X190426P000150002019-04-18 3:46PM EDT15.000.040.040.05-0.01-20.00%5955946.88%
X190426P000155002019-04-18 3:59PM EDT15.500.100.090.12+0.01+11.11%18035646.09%
X190426P000160002019-04-18 3:59PM EDT16.000.210.210.24+0.04+23.53%48945843.56%
X190426P000165002019-04-18 3:59PM EDT16.500.430.410.45+0.09+26.47%9995,94641.99%
X190426P000170002019-04-18 3:52PM EDT17.000.670.710.76+0.09+15.52%7521,14041.02%
X190426P000175002019-04-18 3:38PM EDT17.501.041.121.17+0.09+9.47%16140142.97%
X190426P000180002019-04-18 3:48PM EDT18.001.531.531.65+0.26+20.47%1871850.78%
X190426P000185002019-04-18 3:58PM EDT18.502.012.022.14+0.18+9.84%131,12358.98%
X190426P000190002019-04-18 9:57AM EDT19.002.192.502.64+0.13+6.31%31,28368.36%
X190426P000195002019-04-18 3:58PM EDT19.503.013.053.15+0.58+23.87%12251262.50%
X190426P000200002019-04-18 3:42PM EDT20.003.503.553.65+0.19+5.74%287969.53%
X190426P000205002019-04-15 1:02PM EDT20.503.654.054.150.00-525676.56%
X190426P000210002019-04-16 9:48AM EDT21.003.784.554.900.00-284124.61%
X190426P000220002019-03-21 11:39AM EDT22.002.005.455.850.00-1423120.31%
X190426P000225002019-04-12 12:21PM EDT22.505.825.806.600.00-920142.19%
X190426P000230002019-04-05 11:51AM EDT23.002.996.257.100.00-30142.19%
X190426P000235002019-04-09 10:39AM EDT23.505.006.857.550.00-12157.03%
X190426P000240002019-03-28 9:31AM EDT24.004.907.258.100.00-11155.86%