X - United States Steel Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 14, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
X181214C000165002018-12-07 11:56PM EST16.506.904.754.900.00-5595.31%
X181214C000170002018-12-07 11:56PM EST17.006.404.254.400.00-5585.94%
X181214C000180002018-12-07 11:56PM EST18.004.453.253.450.00-2378.91%
X181214C000190002018-12-07 11:56PM EST19.002.732.382.450.00-12073.83%
X181214C000195002018-12-07 3:04PM EST19.501.911.942.01-2.73-58.84%41971.48%
X181214C000200002018-12-07 3:20PM EST20.001.551.531.58-1.66-51.71%382267.97%
X181214C000205002018-12-07 11:56PM EST20.501.151.161.200.00-14665.63%
X181214C000210002018-12-07 3:43PM EST21.000.850.830.87-0.29-25.44%1858463.28%
X181214C000215002018-12-07 3:54PM EST21.500.590.560.59-0.47-44.34%49736160.74%
X181214C000220002018-12-07 3:58PM EST22.000.390.350.39-0.35-47.30%77933559.38%
X181214C000225002018-12-07 3:57PM EST22.500.220.210.24-0.30-57.69%40063458.59%
X181214C000230002018-12-07 3:53PM EST23.000.140.110.15-0.17-54.84%37658957.81%
X181214C000235002018-12-07 3:19PM EST23.500.080.060.08-0.12-60.00%38751457.42%
X181214C000240002018-12-07 3:44PM EST24.000.040.030.05-0.08-66.67%7845658.20%
X181214C000245002018-12-07 3:55PM EST24.500.030.000.03-0.07-70.00%13027855.47%
X181214C000250002018-12-07 10:48AM EST25.000.040.000.060.00-740669.53%
X181214C000255002018-12-04 3:36PM EST25.500.060.010.030.00-2011871.88%
X181214C000260002018-12-07 9:52AM EST26.000.020.000.03-0.03-60.00%702,77275.00%
X181214C000265002018-12-03 10:10AM EST26.500.070.000.040.00-515084.38%
X181214C000270002018-12-03 11:11AM EST27.000.030.000.090.00-33379102.34%
X181214C000275002018-12-03 11:27AM EST27.500.020.000.090.00-2115108.59%
X181214C000280002018-11-28 12:08PM EST28.000.050.000.030.00-213996.88%
X181214C000300002018-12-03 9:31AM EST30.000.040.000.070.00-3177132.81%
X181214C000305002018-12-07 10:23AM EST30.500.010.000.05-0.01-50.00%170131.25%
X181214C000310002018-12-06 12:08PM EST31.000.040.000.070.00-250167142.19%
X181214C000315002018-11-28 2:39PM EST31.500.010.000.070.00-13115147.66%
X181214C000320002018-11-29 2:32PM EST32.000.030.000.060.00-193149.22%
X181214C000325002018-11-20 2:07PM EST32.500.060.000.060.00-1014153.91%
X181214C000330002018-11-28 12:17PM EST33.000.010.000.060.00-493157.81%
X181214C000335002018-11-12 11:50AM EST33.500.110.000.060.00-20123162.50%
X181214C000350002018-11-23 11:19AM EST35.000.030.000.060.00-22176.56%
X181214C000365002018-11-09 11:56PM EST36.500.050.000.060.00-11187.50%
PutsforDecember 14, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
X181214P000150002018-11-27 9:55AM EST15.000.040.000.030.00-426356125.00%
X181214P000175002018-12-07 11:56PM EST17.500.050.040.060.00-40093.75%
X181214P000180002018-12-07 11:56PM EST18.000.060.060.080.00-20089.45%
X181214P000185002018-12-07 11:56PM EST18.500.030.080.100.00-15082.81%
X181214P000190002018-12-07 11:56PM EST19.000.120.110.140.00-1308677.73%
X181214P000195002018-12-06 1:30PM EST19.500.180.160.190.00-547173.05%
X181214P000200002018-12-07 3:40PM EST20.000.270.240.27+0.02+8.00%9714169.14%
X181214P000205002018-12-07 3:58PM EST20.500.380.360.39+0.07+22.58%14024266.21%
X181214P000210002018-12-07 3:05PM EST21.000.600.530.55+0.15+33.33%17883163.28%
X181214P000215002018-12-07 3:52PM EST21.500.730.760.79+0.15+25.86%1,43274361.72%
X181214P000225002018-12-07 3:40PM EST22.501.441.401.44+0.41+39.81%8312458.98%
X181214P000230002018-12-07 3:52PM EST23.001.781.791.86+0.34+23.61%11825658.59%
X181214P000235002018-12-07 3:40PM EST23.502.342.242.30+0.49+26.49%8631259.38%
X181214P000240002018-12-07 3:53PM EST24.002.692.692.78+1.11+70.25%5113559.77%
X181214P000245002018-12-06 2:59PM EST24.502.663.153.500.00-914788.28%
X181214P000250002018-12-06 12:37PM EST25.003.053.653.800.00-1,5002,60871.88%
X181214P000255002018-12-06 9:39AM EST25.503.404.154.300.00-514178.91%
X181214P000260002018-12-03 1:39PM EST26.002.454.605.000.00-2086107.81%
X181214P000265002018-12-06 3:23PM EST26.504.705.055.400.00-214392.19%
X181214P000270002018-12-04 1:31PM EST27.004.155.605.900.00-25231108.59%
X181214P000275002018-11-28 10:06AM EST27.505.026.106.500.00-151130.08%
X181214P000280002018-12-04 1:27PM EST28.005.256.456.900.00-3355159.38%
X181214P000285002018-12-06 10:58AM EST28.506.657.107.300.00-2023396.88%
X181214P000290002018-12-04 1:27PM EST29.006.257.508.000.00-3153133.59%
X181214P000295002018-11-29 9:47AM EST29.506.408.058.450.00-114139.06%
X181214P000300002018-11-16 9:48AM EST30.002.748.558.950.00-102144.53%
X181214P000305002018-11-15 1:24PM EST30.503.339.059.450.00-20150.00%
X181214P000310002018-11-28 3:03PM EST31.007.889.5510.050.00-1312174.22%
X181214P000320002018-11-09 11:56PM EST32.004.5910.4010.950.00-45223.44%
X181214P000325002018-12-07 11:56PM EST32.509.1510.9011.450.00-40229.30%
X181214P000330002018-12-04 9:47AM EST33.009.6511.4012.100.00-162176.56%