X - United States Steel Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 23, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
X180223C000260002018-02-16 11:53PM EST26.0012.7518.3019.300.00-11217.19%
X180223C000280002018-02-09 9:08AM EST28.005.755.907.350.00-10100.00%
X180223C000285002018-02-16 11:53PM EST28.5010.0515.1518.500.00-45298.83%
X180223C000300002018-02-15 10:17AM EST30.009.0514.3515.300.00-23175.78%
X180223C000305002018-01-16 2:45PM EST30.508.708.359.150.00-110.00%
X180223C000310002018-02-12 9:43AM EST31.004.4012.9516.150.00-2526280.27%
X180223C000320002018-02-16 11:17AM EST32.008.2012.3013.30+0.67+8.90%1120141.41%
X180223C000325002018-02-15 11:29AM EST32.506.6011.8012.800.00-118135.94%
X180223C000330002018-02-14 3:00PM EST33.005.7211.2013.600.00-220228.71%
X180223C000335002018-01-26 11:45PM EST33.507.1510.5012.800.00-12191.41%
X180223C000340002018-02-16 3:32PM EST34.0011.0510.6511.05+6.20+127.84%32176134.38%
X180223C000345002018-02-16 3:54PM EST34.5010.4410.1510.55+5.89+129.45%9691,656128.52%
X180223C000350002018-02-16 3:56PM EST35.009.829.6010.05+5.97+155.06%92458116.02%
X180223C000355002018-02-16 3:59PM EST35.509.159.209.55+5.85+177.27%36112121.88%
X180223C000360002018-02-16 3:52PM EST36.009.038.659.05+5.88+186.67%66246110.94%
X180223C000365002018-02-16 3:41PM EST36.508.518.108.55+5.86+221.13%8634599.22%
X180223C000370002018-02-16 3:47PM EST37.008.117.708.05+5.82+254.15%1222,667103.91%
X180223C000375002018-02-16 3:56PM EST37.507.257.257.50+5.31+273.71%24878098.05%
X180223C000380002018-02-16 3:54PM EST38.006.996.757.10+5.40+339.62%44561899.61%
X180223C000385002018-02-16 3:48PM EST38.506.716.206.55+5.46+436.80%20499286.13%
X180223C000390002018-02-16 3:59PM EST39.005.955.706.05+4.99+519.79%80798280.27%
X180223C000395002018-02-16 3:59PM EST39.505.405.305.60+4.70+671.43%31322683.98%
X180223C000400002018-02-16 3:58PM EST40.005.014.855.20+4.47+827.78%1,68893885.16%
X180223C000405002018-02-16 3:42PM EST40.504.534.354.65+4.08+906.67%48628476.17%
X180223C000410002018-02-16 3:59PM EST41.004.103.904.25+3.79+1,222.58%1,79639975.78%
X180223C000415002018-02-16 3:59PM EST41.503.603.503.75+3.38+1,536.36%1,53210272.46%
X180223C000420002018-02-16 3:54PM EST42.003.253.053.30+3.06+1,610.53%1,89149468.56%
X180223C000425002018-02-16 3:59PM EST42.502.802.662.89+2.70+2,700.00%6585166.99%
X180223C000430002018-02-16 3:59PM EST43.002.412.302.54+2.39+11,950.00%1,71410466.99%
X180223C000435002018-02-16 3:59PM EST43.502.101.972.16+2.04+3,400.00%7331265.53%
X180223C000440002018-02-16 3:59PM EST44.001.771.661.82+1.37+342.50%672664.26%
X180223C000445002018-02-16 3:59PM EST44.501.471.331.52+1.11+308.33%1,684262.21%
X180223C000450002018-02-16 3:59PM EST45.001.241.201.26+1.11+853.85%1,9202864.55%
X180223C000455002018-02-16 11:53PM EST45.501.000.891.040.00-125062.01%
X180223C000460002018-02-16 3:59PM EST46.000.840.730.85+0.66+366.67%318462.40%
X180223C000465002018-02-16 11:53PM EST46.500.730.600.700.00-443063.28%
X180223C000475002018-02-16 11:53PM EST47.500.470.380.460.00-6691064.16%
X180223C000480002018-02-16 3:54PM EST48.000.360.310.38+0.32+800.00%292165.33%
X180223C000500002018-02-16 3:59PM EST50.000.180.120.19-0.01-5.26%907269.73%
PutsforFebruary 23, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
X180223P000280002018-02-13 12:41PM EST28.000.050.010.090.00-10190.63%
X180223P000300002018-02-13 12:38PM EST30.000.070.000.090.00-1133162.50%
X180223P000305002018-02-05 10:01AM EST30.500.250.321.340.00-2035292.97%
X180223P000310002018-02-13 10:39AM EST31.000.070.000.050.00-60105139.06%
X180223P000315002018-02-09 12:34PM EST31.500.990.000.080.00-33433142.19%
X180223P000320002018-02-16 12:10PM EST32.000.030.000.030.00-5132120.31%
X180223P000325002018-02-16 3:44PM EST32.500.010.000.01-0.17-94.44%1257100.00%
X180223P000330002018-02-16 2:52PM EST33.000.010.000.09-0.05-83.33%20250128.13%
X180223P000335002018-02-16 3:01PM EST33.500.040.000.09-0.22-84.62%242122.66%
X180223P000340002018-02-16 1:24PM EST34.000.030.010.03-0.04-57.14%156227104.69%
X180223P000345002018-02-16 10:40AM EST34.500.090.000.08-0.07-43.75%152109.38%
X180223P000350002018-02-16 3:01PM EST35.000.050.000.12-0.10-66.67%52377111.72%
X180223P000355002018-02-16 11:15AM EST35.500.100.000.13-0.08-44.44%11124107.81%
X180223P000360002018-02-16 3:51PM EST36.000.050.030.11-0.17-77.27%103212103.52%
X180223P000365002018-02-16 3:47PM EST36.500.050.020.13-0.26-83.87%719799.22%
X180223P000370002018-02-16 3:27PM EST37.000.050.050.10-0.30-85.71%4228493.75%
X180223P000375002018-02-16 2:45PM EST37.500.050.050.11-0.52-91.23%12715289.45%
X180223P000380002018-02-16 3:58PM EST38.000.020.050.11-0.58-96.67%74364983.59%
X180223P000385002018-02-16 2:59PM EST38.500.100.040.12-0.69-87.34%19315778.13%
X180223P000390002018-02-16 2:44PM EST39.000.140.090.13-0.88-86.27%1,52151378.13%
X180223P000395002018-02-16 2:45PM EST39.500.150.080.16-1.33-89.86%1266673.83%
X180223P000400002018-02-16 3:59PM EST40.000.150.100.19-1.43-90.51%1,13819471.09%
X180223P000405002018-02-16 3:59PM EST40.500.170.160.24-1.71-90.96%1261971.29%
X180223P000410002018-02-16 3:34PM EST41.000.270.190.25-1.76-86.70%2,1055666.80%
X180223P000415002018-02-16 3:56PM EST41.500.300.250.35-3.60-92.31%4851666.80%
X180223P000420002018-02-16 3:59PM EST42.000.370.370.40-6.72-94.78%1,7282765.82%
X180223P000425002018-02-16 11:53PM EST42.500.460.420.510.00-197063.28%
X180223P000430002018-02-16 3:59PM EST43.000.600.540.64-2.70-81.82%691062.50%
X180223P000435002018-02-16 11:53PM EST43.500.760.690.790.00-669061.52%
X180223P000440002018-02-16 11:53PM EST44.000.920.880.980.00-254061.33%
X180223P000445002018-02-16 11:53PM EST44.501.171.111.230.00-182162.01%
X180223P000450002018-02-16 3:58PM EST45.001.411.301.48-4.64-76.69%551160.16%
X180223P000455002018-02-16 11:53PM EST45.501.561.561.780.00-1351059.77%
X180223P000460002018-02-16 3:47PM EST46.001.751.872.12-9.05-83.80%75260.16%
X180223P000465002018-02-16 11:53PM EST46.502.462.222.480.00-102060.64%
X180223P000475002018-02-16 11:53PM EST47.502.953.003.300.00-58562.89%
X180223P000480002018-02-16 11:53PM EST48.004.503.403.650.00-1060.25%
X180223P000500002018-02-16 3:31PM EST50.005.005.155.50-8.06-61.72%46058.98%