X - United States Steel Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 6, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
X180706C000300002018-06-22 11:45PM EDT30.005.546.907.250.00-8876.76%
X180706C000315002018-06-22 11:45PM EDT31.503.655.006.250.00-142666.89%
X180706C000320002018-06-22 11:31AM EDT32.004.834.455.85-0.42-8.00%17263.87%
X180706C000325002018-06-22 11:45PM EDT32.503.504.454.650.00-6650.59%
X180706C000330002018-06-22 3:51PM EDT33.004.174.004.15-0.83-16.60%224753.71%
X180706C000335002018-06-15 11:38AM EDT33.502.692.863.05-1.14-29.77%110.00%
X180706C000340002018-06-22 9:44AM EDT34.002.683.103.25+0.93+53.14%25649.22%
X180706C000345002018-06-22 1:23PM EDT34.502.882.722.80+1.18+69.41%96546.19%
X180706C000350002018-06-22 2:24PM EDT35.002.462.312.40+1.04+73.24%16422844.82%
X180706C000355002018-06-22 3:29PM EDT35.501.941.952.02+0.83+74.77%3920043.46%
X180706C000360002018-06-22 3:03PM EDT36.001.751.611.68+0.85+94.44%6533942.58%
X180706C000365002018-06-22 12:46PM EDT36.501.351.321.37+0.54+66.67%13726341.75%
X180706C000370002018-06-22 3:59PM EDT37.001.091.081.11+0.53+94.64%8828541.50%
X180706C000375002018-06-22 3:14PM EDT37.500.840.840.88+0.42+100.00%4291,36041.11%
X180706C000380002018-06-22 3:53PM EDT38.000.680.650.69+0.35+106.06%8860940.92%
X180706C000385002018-06-22 3:50PM EDT38.500.560.500.54+0.29+107.41%7038541.11%
X180706C000390002018-06-22 2:31PM EDT39.000.400.380.42+0.17+73.91%5253641.41%
X180706C000395002018-06-22 12:21PM EDT39.500.340.300.33+0.19+126.67%1026541.99%
X180706C000400002018-06-22 2:31PM EDT40.000.240.220.25+0.11+84.62%3742542.19%
X180706C000405002018-06-22 3:53PM EDT40.500.190.170.18+0.09+90.00%333141.80%
X180706C000410002018-06-21 3:26PM EDT41.000.080.130.14-0.05-38.46%123442.58%
X180706C000415002018-06-14 3:15PM EDT41.500.250.110.140.00-52446.09%
X180706C000420002018-06-21 1:37PM EDT42.000.060.070.100.00-1013245.70%
X180706C000425002018-06-22 2:14PM EDT42.500.070.040.08-0.04-36.36%212646.48%
X180706C000435002018-06-12 12:29PM EDT43.500.200.110.150.00-210858.20%
X180706C000445002018-06-15 11:46PM EDT44.500.080.030.070.00-1153.13%
PutsforJuly 6, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
X180706P000285002018-06-22 11:45PM EDT28.500.020.000.030.00-1060.94%
X180706P000290002018-06-21 3:26PM EDT29.000.030.000.040.00-1159.38%
X180706P000300002018-06-21 3:32PM EDT30.000.050.010.040.00-314853.91%
X180706P000310002018-06-19 3:54PM EDT31.000.150.030.06+0.07+87.50%5015351.17%
X180706P000315002018-06-20 3:22PM EDT31.500.120.040.070.00-4351.17%
X180706P000320002018-06-22 12:20PM EDT32.000.070.060.08-0.18-72.00%280448.44%
X180706P000325002018-06-21 10:19AM EDT32.500.250.080.110.00-15947.66%
X180706P000330002018-06-22 11:04AM EDT33.000.140.110.14-0.19-57.58%307945.90%
X180706P000335002018-06-22 12:22PM EDT33.500.140.150.18-0.31-68.89%32844.34%
X180706P000340002018-06-22 3:31PM EDT34.000.220.200.24-0.35-61.40%23122143.36%
X180706P000345002018-06-22 10:30AM EDT34.500.460.280.32-0.29-38.67%118442.58%
X180706P000350002018-06-22 11:59AM EDT35.000.460.370.42-0.49-51.58%795141.60%
X180706P000355002018-06-22 12:47PM EDT35.500.500.510.55-0.68-57.63%633540.97%
X180706P000360002018-06-22 3:51PM EDT36.000.650.670.71-0.79-54.86%12623440.33%
X180706P000365002018-06-22 3:50PM EDT36.500.850.860.91-0.92-51.98%1078539.94%
X180706P000370002018-06-22 3:17PM EDT37.001.111.101.15-1.48-57.14%14321639.70%
X180706P000375002018-06-22 3:50PM EDT37.501.361.371.43-1.63-54.52%103539.65%
X180706P000380002018-06-22 3:45PM EDT38.001.741.681.74-1.09-38.52%815239.40%
X180706P000385002018-06-12 3:36PM EDT38.501.902.012.100.00-22239.89%
X180706P000390002018-06-22 12:58PM EDT39.002.392.402.49-1.43-37.43%33940.53%
X180706P000395002018-06-22 12:15PM EDT39.502.752.802.93-0.85-23.61%16642.58%
X180706P000400002018-06-22 12:14PM EDT40.003.203.203.35-1.30-28.89%111442.77%
X180706P000405002018-06-15 9:32AM EDT40.503.504.554.70+0.25+7.69%3683.11%
X180706P000410002018-06-01 11:57PM EDT41.004.653.853.950.00-12220.00%
X180706P000415002018-06-11 9:31AM EDT41.504.404.304.450.00-6720.00%
X180706P000420002018-06-15 9:35AM EDT42.005.155.956.10+0.65+14.44%65793.36%
X180706P000425002018-06-07 9:51AM EDT42.505.105.405.600.00-258032.81%
X180706P000435002018-06-15 11:46PM EDT43.506.107.457.600.00-111106.45%
X180706P000450002018-06-15 3:54PM EDT45.009.008.859.05+1.65+22.45%11114.84%