X - United States Steel Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 28, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
X190628C000085002019-06-20 2:11PM EDT8.506.106.106.25+6.10+∞%-31400.78%
X190628C000090002019-06-21 10:35AM EDT9.005.705.605.70+5.70+∞%18100354.69%
X190628C000095002019-06-19 10:31AM EDT9.506.155.105.250.00-6671332.81%
X190628C000100002019-06-21 9:40AM EDT10.004.604.604.70-0.05-1.08%233290.63%
X190628C000105002019-06-20 2:22PM EDT10.504.104.104.250.00-48169270.31%
X190628C000110002019-06-21 10:54AM EDT11.003.703.603.75-0.10-2.63%3194240.63%
X190628C000115002019-06-21 10:58AM EDT11.503.203.103.20+0.10+3.23%1063203.91%
X190628C000120002019-06-21 1:09PM EDT12.002.702.652.70+0.16+6.30%148308183.98%
X190628C000125002019-06-21 2:14PM EDT12.502.252.132.22+0.06+2.74%83493156.25%
X190628C000130002019-06-21 2:58PM EDT13.001.721.671.73+0.08+4.88%137464133.98%
X190628C000135002019-06-21 3:59PM EDT13.501.201.211.28-0.05-4.00%1941,068114.06%
X190628C000140002019-06-21 3:57PM EDT14.000.840.820.84+0.04+5.00%6852,32797.27%
X190628C000145002019-06-21 3:57PM EDT14.500.490.480.50+0.01+2.08%9794,62785.16%
X190628C000150002019-06-21 3:59PM EDT15.000.260.250.26-0.01-3.70%1,3659,67178.13%
X190628C000155002019-06-21 3:51PM EDT15.500.110.110.12-0.03-21.43%1301,69373.83%
X190628C000160002019-06-21 3:59PM EDT16.000.060.050.08-0.02-25.00%3821,38978.91%
X190628C000165002019-06-21 2:30PM EDT16.500.020.020.04-0.03-60.00%22,66779.69%
X190628C000170002019-06-21 3:49PM EDT17.000.020.010.030.00-12945385.94%
X190628C000175002019-06-20 9:48AM EDT17.500.030.000.030.00-517693.75%
X190628C000180002019-06-21 2:10PM EDT18.000.010.000.010.00-5051687.50%
X190628C000185002019-06-19 2:18PM EDT18.500.020.000.030.00-75125115.63%
X190628C000190002019-06-11 3:25PM EDT19.000.020.000.030.00-18125.00%
X190628C000195002019-06-14 2:30PM EDT19.500.030.000.030.00-23134.38%
X190628C000205002019-06-13 10:36AM EDT20.500.020.000.030.00-128130153.13%
PutsforJune 28, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
X190628P000080002019-06-05 3:48PM EDT8.000.030.000.030.00--1259.38%
X190628P000090002019-06-11 3:57PM EDT9.000.020.000.030.00-23212.50%
X190628P000100002019-06-14 11:28AM EDT10.000.020.000.020.00-90118159.38%
X190628P000105002019-06-21 1:27PM EDT10.500.010.000.03-0.01-50.00%769150.00%
X190628P000110002019-06-17 2:46PM EDT11.000.030.000.020.00-269121.88%
X190628P000115002019-06-21 10:00AM EDT11.500.020.000.03+0.01+100.00%3112112.50%
X190628P000120002019-06-21 1:27PM EDT12.000.030.000.030.00-1034893.75%
X190628P000125002019-06-21 3:54PM EDT12.500.020.010.05-0.02-50.00%151,48187.50%
X190628P000130002019-06-21 1:43PM EDT13.000.040.030.05-0.02-33.33%842873.44%
X190628P000135002019-06-21 3:52PM EDT13.500.090.070.09-0.04-30.77%3252,81265.23%
X190628P000140002019-06-21 3:59PM EDT14.000.170.160.17-0.08-32.00%6793,60657.81%
X190628P000145002019-06-21 3:59PM EDT14.500.330.320.33-0.14-29.79%1,0402,52150.39%
X190628P000150002019-06-21 3:16PM EDT15.000.590.580.60-0.14-19.18%4573,30936.72%
X190628P000155002019-06-21 2:15PM EDT15.500.910.950.96-0.20-18.02%1795020.00%
X190628P000160002019-06-21 3:28PM EDT16.001.391.361.44-0.13-8.55%637320.00%
X190628P000165002019-06-20 9:48AM EDT16.501.451.821.920.00-21830.00%
X190628P000170002019-06-21 11:08AM EDT17.002.272.322.40-0.11-4.62%2313490.00%
X190628P000175002019-06-21 3:28PM EDT17.502.842.812.90-0.15-5.02%351480.00%
X190628P000180002019-06-20 11:44AM EDT18.003.253.303.450.00-913230.00%
X190628P000185002019-06-20 12:09PM EDT18.503.803.803.90+3.80+∞%-150.00%
X190628P000190002019-06-21 9:58AM EDT19.004.454.304.45+0.55+14.10%11310.00%
X190628P000195002019-06-21 10:13AM EDT19.504.954.804.90+4.95+∞%470.00%