X - United States Steel Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 13, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
X191213C000090002019-11-08 9:45AM EST9.004.425.105.350.00-22329.69%
X191213C000095002019-12-09 12:07AM EST9.503.704.704.750.00--400.00%
X191213C000100002019-12-06 9:32AM EST10.003.654.104.250.00-2390.00%
X191213C000105002019-12-11 9:49AM EST10.503.803.603.70+0.99+35.23%22250.00%
X191213C000110002019-12-05 10:22AM EST11.002.843.203.250.00-1470.00%
X191213C000115002019-12-09 12:50PM EST11.502.632.652.750.00-1471350.00%
X191213C000120002019-12-10 1:39PM EST12.001.872.192.190.00-311140.00%
X191213C000125002019-12-11 10:09AM EST12.501.871.711.71+0.49+35.51%2657170.00%
X191213C000130002019-12-11 10:56AM EST13.001.241.191.21+0.40+47.62%342,6460.00%
X191213C000135002019-12-11 10:48AM EST13.500.780.730.75+0.27+52.94%4302,6920.00%
X191213C000140002019-12-11 11:01AM EST14.000.360.360.37+0.13+56.52%1,3283,76442.19%
X191213C000145002019-12-11 10:59AM EST14.500.150.140.15+0.08+114.29%1,3813,63648.44%
X191213C000150002019-12-11 10:51AM EST15.000.050.050.05+0.03+150.00%3401,13752.34%
X191213C000155002019-12-11 10:44AM EST15.500.020.010.02+0.01+100.00%3596254.69%
X191213C000160002019-12-10 9:45AM EST16.000.030.000.030.00-55071.88%
X191213C000165002019-12-10 9:59AM EST16.500.010.000.010.00-45066975.00%
X191213C000170002019-12-06 3:20PM EST17.000.010.000.030.00-200231100.00%
X191213C000175002019-12-11 9:52AM EST17.500.030.000.03-0.05-62.50%1016115.63%
X191213C000180002019-11-26 9:53AM EST18.000.010.000.030.00-18128.13%
PutsforDecember 13, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
X191213P000045002019-12-02 9:30AM EST4.500.020.000.020.00--1525.00%
X191213P000080002019-11-08 1:49PM EST8.000.020.000.030.00-10293.75%
X191213P000085002019-11-01 8:32AM EST8.500.100.000.000.00-3350.00%
X191213P000095002019-12-05 9:55AM EST9.500.020.000.030.00-388212.50%
X191213P000100002019-12-09 9:49AM EST10.000.010.000.010.00-1124162.50%
X191213P000105002019-12-04 9:32AM EST10.500.020.000.030.00-5316168.75%
X191213P000110002019-12-10 11:56AM EST11.000.020.000.010.00-250513125.00%
X191213P000115002019-12-10 2:02PM EST11.500.020.000.030.00-152749123.44%
X191213P000120002019-12-11 10:58AM EST12.000.010.000.03-0.01-50.00%191357103.13%
X191213P000125002019-12-11 10:40AM EST12.500.020.010.020.00-390781.25%
X191213P000130002019-12-11 10:24AM EST13.000.020.020.03-0.05-71.43%682,53168.75%
X191213P000135002019-12-11 10:58AM EST13.500.070.080.09-0.07-50.00%1,1345,35567.19%
X191213P000140002019-12-11 10:59AM EST14.000.200.200.22-0.14-41.18%1,7251,82563.28%
X191213P000145002019-12-11 10:57AM EST14.500.450.460.49-0.34-43.04%78121365.63%
X191213P000150002019-12-11 11:01AM EST15.000.860.870.88-0.37-30.08%8510275.78%
X191213P000155002019-12-11 10:29AM EST15.501.231.301.33-0.41-25.00%234782.81%
X191213P000160002019-12-10 3:43PM EST16.002.181.841.870.00-16113117.97%
X191213P000165002019-12-10 2:14PM EST16.502.712.292.320.00-6127117.97%
X191213P000170002019-12-09 9:46AM EST17.002.842.792.810.00-440132.81%
X191213P000175002019-11-21 3:25PM EST17.504.603.253.400.00--0161.72%
X191213P000180002019-11-18 1:49PM EST18.004.753.803.900.00--0189.06%
X191213P000185002019-12-02 11:21AM EST18.504.304.254.400.00-22192.97%