X - United States Steel Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 23, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
X190823C000085002019-08-02 3:45PM EDT8.504.752.752.820.00-20096.88%
X190823C000100002019-08-16 3:44PM EDT10.001.341.311.35+0.21+18.58%23933874.22%
X190823C000105002019-08-16 3:41PM EDT10.500.900.870.91+0.21+30.43%38629067.97%
X190823C000110002019-08-16 3:58PM EDT11.000.510.510.52+0.10+24.39%1,5271,57262.89%
X190823C000115002019-08-16 3:58PM EDT11.500.250.240.25+0.05+25.00%1,02669558.98%
X190823C000120002019-08-16 3:24PM EDT12.000.100.100.110.00-1,4771,29859.38%
X190823C000125002019-08-16 3:39PM EDT12.500.040.040.05-0.02-33.33%1133,43462.50%
X190823C000130002019-08-16 3:26PM EDT13.000.030.020.03-0.01-25.00%66887768.75%
X190823C000135002019-08-16 3:27PM EDT13.500.020.010.03-0.01-33.33%7489879.69%
X190823C000140002019-08-16 3:12PM EDT14.000.010.000.030.00-111,11587.50%
X190823C000145002019-08-16 10:33AM EDT14.500.010.010.03-0.01-50.00%1770104.69%
X190823C000150002019-08-15 1:36PM EDT15.000.020.010.030.00-215926115.63%
X190823C000155002019-08-15 1:52PM EDT15.500.020.000.030.00-70382121.88%
X190823C000160002019-08-12 1:15PM EDT16.000.010.010.030.00-83478137.50%
X190823C000165002019-08-12 12:00PM EDT16.500.010.000.020.00-1133131.25%
X190823C000170002019-08-06 9:30AM EDT17.000.040.000.010.00-279131.25%
X190823C000175002019-08-13 9:46AM EDT17.500.010.000.030.00-179156.25%
X190823C000180002019-08-07 3:44PM EDT18.000.010.000.020.00-50188156.25%
X190823C000185002019-08-02 9:59AM EDT18.500.020.000.030.00-10175.00%
X190823C000190002019-07-24 9:48AM EDT19.000.110.000.030.00-117181.25%
X190823C000195002019-08-06 11:41AM EDT19.500.020.000.030.00-1617190.63%
PutsforAugust 23, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
X190823P000085002019-08-15 11:24AM EDT8.500.030.010.030.00-1113120.31%
X190823P000095002019-08-16 2:24PM EDT9.500.030.020.03-0.04-57.14%102582.81%
X190823P000100002019-08-16 3:56PM EDT10.000.040.040.05-0.10-71.43%2018972.66%
X190823P000105002019-08-16 3:47PM EDT10.500.100.090.11-0.16-61.54%23251565.63%
X190823P000110002019-08-16 3:56PM EDT11.000.210.220.23-0.26-55.32%4,3955,19760.94%
X190823P000115002019-08-16 3:50PM EDT11.500.450.450.46-0.33-42.31%23594657.42%
X190823P000120002019-08-16 3:56PM EDT12.000.820.810.82-0.39-32.23%19564657.03%
X190823P000125002019-08-16 3:56PM EDT12.501.251.211.28-0.36-22.36%4051853.91%
X190823P000130002019-08-16 11:27AM EDT13.001.701.711.76-0.16-8.60%1050062.50%
X190823P000135002019-08-16 2:52PM EDT13.502.172.212.25+0.27+14.21%2254270.31%
X190823P000140002019-08-16 3:53PM EDT14.002.762.712.75-0.34-10.97%11738881.25%
X190823P000145002019-08-05 11:27AM EDT14.503.173.053.450.00-1316112.50%
X190823P000150002019-08-16 3:58PM EDT15.003.723.653.75+0.22+6.29%6237123.44%
X190823P000155002019-08-16 12:16PM EDT15.504.004.154.25+0.05+1.27%2153135.94%
X190823P000160002019-08-16 10:16AM EDT16.004.934.654.75+1.53+45.00%20329145.31%
X190823P000165002019-08-01 2:52PM EDT16.502.455.155.300.00--0118.75%
X190823P000170002019-07-31 2:49PM EDT17.002.205.655.750.00-2415165.63%
X190823P000175002019-07-31 9:48AM EDT17.502.336.156.350.00-966175.00%
X190823P000180002019-07-31 11:43AM EDT18.006.946.656.750.00-100184.38%
X190823P000190002019-07-31 2:36PM EDT19.003.657.557.950.00--0201.56%