X - United States Steel Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 25, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
X191025C000060002019-10-21 11:26AM EDT6.004.805.155.300.00-280250.00%
X191025C000065002019-10-22 12:05PM EDT6.504.404.654.80+0.47+11.96%10212.50%
X191025C000070002019-10-22 12:34PM EDT7.004.004.154.30+0.40+11.11%1163187.50%
X191025C000075002019-10-16 1:49PM EDT7.503.203.653.750.00-32108215.63%
X191025C000080002019-10-22 9:54AM EDT8.002.543.153.25-0.14-5.22%20184.38%
X191025C000085002019-10-22 1:59PM EDT8.502.672.692.73+0.25+10.33%160131.25%
X191025C000090002019-10-22 9:56AM EDT9.001.592.202.27-0.06-3.64%300112.50%
X191025C000095002019-10-22 1:37PM EDT9.501.621.701.74+0.45+38.46%73050.00%
X191025C000100002019-10-22 3:25PM EDT10.001.211.211.26+0.48+65.75%299065.63%
X191025C000105002019-10-22 3:51PM EDT10.500.770.760.78+0.42+120.00%1,129059.38%
X191025C000110002019-10-22 3:57PM EDT11.000.380.370.39+0.24+171.43%6,610055.08%
X191025C000115002019-10-22 3:59PM EDT11.500.130.130.14+0.08+160.00%4,254052.73%
X191025C000120002019-10-22 3:59PM EDT12.000.030.030.04+0.01+50.00%1,161053.13%
X191025C000125002019-10-22 12:26PM EDT12.500.010.000.010.00-1050.00%
X191025C000130002019-10-22 12:11PM EDT13.000.010.000.03-0.01-50.00%2078.13%
X191025C000135002019-10-21 9:53AM EDT13.500.010.010.010.00-1087.50%
X191025C000140002019-10-21 3:46PM EDT14.000.010.010.010.00-2376103.13%
X191025C000145002019-10-15 10:08AM EDT14.500.010.000.020.00-10115.63%
X191025C000150002019-10-22 1:07PM EDT15.000.020.000.010.00-750118.75%
X191025C000155002019-09-23 9:43AM EDT15.500.060.000.030.00-10150.00%
X191025C000160002019-10-01 10:51AM EDT16.000.010.000.030.00-10162.50%
X191025C000170002019-09-17 12:09PM EDT17.000.05-0.030.00--0206.25%
PutsforOctober 25, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
X191025P000065002019-10-14 10:13AM EDT6.500.02-0.020.00-10262.50%
X191025P000070002019-09-19 3:57PM EDT7.000.06-0.030.00--0246.88%
X191025P000075002019-10-18 2:17PM EDT7.500.010.000.010.00-180180162.50%
X191025P000080002019-10-16 10:48AM EDT8.000.020.000.010.00-176137.50%
X191025P000085002019-10-21 2:29PM EDT8.500.010.000.010.00-2070118.75%
X191025P000090002019-10-22 1:54PM EDT9.000.010.000.01-0.01-50.00%112093.75%
X191025P000095002019-10-22 2:59PM EDT9.500.020.010.03-0.01-33.33%173095.31%
X191025P000100002019-10-22 3:58PM EDT10.000.020.020.03-0.06-75.00%1,030074.22%
X191025P000105002019-10-22 3:41PM EDT10.500.070.060.07-0.15-68.18%2,608064.84%
X191025P000110002019-10-22 3:59PM EDT11.000.160.170.18-0.31-65.96%2,132058.59%
X191025P000115002019-10-22 3:36PM EDT11.500.430.420.43-0.44-50.57%1,345055.08%
X191025P000120002019-10-22 1:19PM EDT12.001.030.810.83-0.33-24.26%35054.69%
X191025P000125002019-10-22 12:57PM EDT12.501.501.251.34-0.35-18.92%14062.50%
X191025P000130002019-10-22 3:47PM EDT13.001.781.771.81-0.58-24.58%242073.44%
X191025P000135002019-10-16 10:51AM EDT13.502.372.232.360.00-6095.31%
X191025P000140002019-10-15 9:56AM EDT14.003.002.742.830.00-120793.75%
X191025P000145002019-10-10 10:40AM EDT14.503.753.253.350.00-30129.69%
X191025P000150002019-10-11 2:20PM EDT15.003.603.653.850.00-2160182.81%
X191025P000160002019-09-16 12:15AM EDT16.003.255.055.350.00--50347.27%