X - United States Steel Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 21, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
X180921C000190002018-09-12 10:54AM EDT19.009.459.8510.750.00-117242.19%
X180921C000200002018-09-17 9:39AM EDT20.009.259.659.800.00-30514190.63%
X180921C000210002018-08-10 11:41AM EDT21.009.409.009.15-0.45-4.57%46365310.16%
X180921C000220002018-08-29 1:55PM EDT22.008.857.607.800.00-21710198.44%
X180921C000230002018-08-29 1:55PM EDT23.007.856.456.950.00-39157218.75%
X180921C000235002018-08-31 11:45PM EDT23.507.504.557.750.00-2828407.42%
X180921C000240002018-09-18 9:46AM EDT24.006.105.655.80+1.40+29.79%10128109.38%
X180921C000250002018-09-18 9:46AM EDT25.005.104.704.80+0.90+21.43%31201107.03%
X180921C000260002018-09-13 11:21AM EDT26.002.672.942.990.00-151800.00%
X180921C000265002018-09-14 12:00PM EDT26.502.622.452.50+0.16+6.50%27490.00%
X180921C000270002018-09-18 1:26PM EDT27.002.792.712.77+0.31+12.50%3731862.50%
X180921C000275002018-09-18 1:37PM EDT27.502.292.222.27+0.51+28.65%4025554.30%
X180921C000280002018-09-18 2:53PM EDT28.001.841.731.79+0.54+41.54%20283654.69%
X180921C000285002018-09-18 3:50PM EDT28.501.271.261.31+0.45+54.88%3011,44345.70%
X180921C000290002018-09-18 3:57PM EDT29.000.860.850.88+0.33+62.26%8342,52441.02%
X180921C000295002018-09-18 3:59PM EDT29.500.520.500.52+0.22+73.33%9413,06837.89%
X180921C000300002018-09-18 3:55PM EDT30.000.270.250.27+0.10+58.82%2,3915,37836.91%
X180921C000305002018-09-18 3:58PM EDT30.500.130.110.13+0.06+85.71%3,4693,18237.50%
X180921C000310002018-09-18 3:57PM EDT31.000.060.050.07+0.01+20.00%1,1985,56540.82%
X180921C000315002018-09-18 12:50PM EDT31.500.050.020.04+0.02+66.67%4492,85944.53%
X180921C000320002018-09-18 2:17PM EDT32.000.030.020.030.00-2377,66750.00%
X180921C000325002018-09-14 2:55PM EDT32.500.020.000.03-0.01-33.33%13675951.56%
X180921C000330002018-09-18 11:02AM EDT33.000.020.010.02+0.01+100.00%448,42358.59%
X180921C000335002018-09-18 2:25PM EDT33.500.020.000.030.00-134465.63%
X180921C000340002018-09-18 2:49PM EDT34.000.010.000.01-0.01-50.00%82,53062.50%
X180921C000345002018-09-14 12:00PM EDT34.500.010.000.02-0.01-50.00%1029575.00%
X180921C000350002018-09-18 12:12PM EDT35.000.010.000.020.00-29,23381.25%
X180921C000355002018-09-07 10:02AM EDT35.500.030.000.03-0.02-40.00%132890.63%
X180921C000360002018-09-14 3:38PM EDT36.000.010.000.02-0.01-50.00%104,92492.19%
X180921C000365002018-08-31 11:45PM EDT36.500.070.000.040.00-22107.81%
X180921C000370002018-09-17 1:51PM EDT37.000.040.000.010.00-23,21893.75%
X180921C000380002018-09-14 2:38PM EDT38.000.010.000.02-0.02-66.67%13,447114.06%
X180921C000390002018-09-17 1:51PM EDT39.000.020.000.010.00-9686112.50%
X180921C000400002018-09-17 3:31PM EDT40.000.010.000.020.00-101,306134.38%
X180921C000410002018-09-18 10:11AM EDT41.000.010.000.02-0.01-50.00%1646143.75%
X180921C000420002018-09-04 3:13PM EDT42.000.010.000.010.00-1326143.75%
X180921C000430002018-09-17 11:20AM EDT43.000.020.000.020.00-20383162.50%
X180921C000440002018-09-07 12:52PM EDT44.000.010.000.02-0.02-66.67%5320171.88%
X180921C000450002018-08-29 11:03AM EDT45.000.010.000.030.00-2321187.50%
X180921C000460002018-09-17 10:51AM EDT46.000.020.000.020.00-267187.50%
X180921C000470002018-09-06 2:28PM EDT47.000.010.000.020.00-1162193.75%
X180921C000480002018-09-06 2:28PM EDT48.000.010.000.010.00-152187.50%
X180921C000490002018-08-02 9:44AM EDT49.000.040.020.040.00-111240.63%
X180921C000500002018-08-23 2:40PM EDT50.000.010.000.010.00-1,2501,815200.00%
PutsforSeptember 21, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
X180921P000190002018-07-27 5:50PM EDT19.000.030.000.080.00-250500242.19%
X180921P000200002018-08-31 11:46PM EDT20.000.020.000.070.00-5050212.50%
X180921P000210002018-08-20 9:45AM EDT21.000.020.000.030.00-11168.75%
X180921P000220002018-08-29 10:53AM EDT22.000.010.000.040.00-258153.13%
X180921P000230002018-09-11 3:28PM EDT23.000.020.000.020.00-10116121.88%
X180921P000235002018-08-31 2:20PM EDT23.500.050.020.05+0.02+66.67%14135.94%
X180921P000240002018-09-18 9:30AM EDT24.000.040.000.02+0.01+33.33%2188103.13%
X180921P000245002018-09-18 1:34PM EDT24.500.010.000.02-0.03-75.00%12293.75%
X180921P000250002018-09-14 3:00PM EDT25.000.010.010.03-0.04-80.00%3786295.31%
X180921P000255002018-09-14 11:44AM EDT25.500.010.010.03-0.03-75.00%127185.94%
X180921P000260002018-09-18 11:37AM EDT26.000.010.000.02-0.01-50.00%2549868.75%
X180921P000265002018-09-18 12:17PM EDT26.500.010.010.02-0.01-50.00%2212264.06%
X180921P000270002018-09-18 2:54PM EDT27.000.020.010.02-0.03-60.00%122,32654.69%
X180921P000275002018-09-18 3:34PM EDT27.500.030.000.03-0.01-25.00%887752.34%
X180921P000280002018-09-18 2:54PM EDT28.000.050.040.05-0.08-61.54%1092,56148.05%
X180921P000285002018-09-18 11:43AM EDT28.500.080.060.08-0.17-68.00%1282,38342.58%
X180921P000290002018-09-18 3:48PM EDT29.000.140.130.15-0.27-65.85%4663,47738.67%
X180921P000295002018-09-18 3:58PM EDT29.500.290.270.29-0.33-53.23%1921,72036.13%
X180921P000300002018-09-18 3:15PM EDT30.000.510.520.55-0.53-50.96%8959,16035.94%
X180921P000305002018-09-18 1:45PM EDT30.500.850.880.91-0.61-41.78%3621,27536.33%
X180921P000310002018-09-18 2:37PM EDT31.001.261.301.36-0.69-35.38%2412,06940.82%
X180921P000315002018-09-18 3:56PM EDT31.501.821.781.83-0.60-24.79%5361944.53%
X180921P000320002018-09-18 2:24PM EDT32.002.232.272.32-0.70-23.89%1721,72750.00%
X180921P000325002018-09-18 1:40PM EDT32.502.742.752.81-0.39-12.46%7826953.91%
X180921P000330002018-09-18 12:12PM EDT33.003.133.253.35-0.75-19.33%721,08854.69%
X180921P000335002018-09-18 9:54AM EDT33.503.503.753.85-1.60-31.37%796162.50%
X180921P000340002018-09-18 10:00AM EDT34.004.304.254.35-0.30-6.52%1673768.75%
X180921P000345002018-08-31 11:46PM EDT34.503.653.204.90+0.05+1.39%239114.06%
X180921P000350002018-09-18 2:21PM EDT35.005.255.255.35-0.57-9.79%222,56181.25%
X180921P000360002018-09-17 10:34AM EDT36.006.756.256.350.00-230292.19%
X180921P000370002018-09-18 1:35PM EDT37.007.307.257.35-0.35-4.58%121,814103.13%
X180921P000380002018-09-18 9:50AM EDT38.007.928.258.35-1.15-12.68%6707114.06%
X180921P000390002018-09-18 1:37PM EDT39.009.259.259.35-0.50-5.13%14374125.00%
X180921P000400002018-09-18 11:32AM EDT40.0010.1010.2510.35-0.85-7.76%3142134.38%
X180921P000410002018-08-14 2:07PM EDT41.0011.1110.8511.050.00-12290.00%
X180921P000420002018-09-18 11:34AM EDT42.0012.1312.2512.35+0.36+3.06%1113153.13%
X180921P000430002018-08-14 10:22AM EDT43.0012.2712.6012.950.00-2280.00%
X180921P000490002018-08-29 11:24AM EDT49.0018.1219.2519.400.00-63243.75%
X180921P000500002018-09-14 10:04AM EDT50.0021.3521.0021.15+2.11+10.97%100457.03%