X - United States Steel Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:10.00
CallsforSeptember 27, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
X190927C000100002019-09-23 3:24PM EDT2019-09-271.150.000.000.00-59300.00%
X191004C000100002019-09-23 1:02PM EDT2019-10-041.170.000.000.00-7200.00%
X191011C000100002019-09-23 10:33AM EDT2019-10-111.150.000.000.00-4200.00%
X191018C000100002019-09-23 3:38PM EDT2019-10-181.360.000.000.00-69000.00%
X191025C000100002019-09-20 12:50PM EDT2019-10-251.500.000.000.00-100.00%
X191101C000100002019-09-20 9:45AM EDT2019-11-011.550.000.000.00-100.00%
X191115C000100002019-09-23 3:48PM EDT2019-11-151.630.000.000.00-9900.00%
X191220C000100002019-09-23 2:00PM EDT2019-12-201.910.000.000.00-2600.00%
X200117C000100002019-09-23 2:51PM EDT2020-01-172.000.000.000.00-40700.00%
X200417C000100002019-09-19 3:28PM EDT2020-04-172.360.000.000.00-200.00%
X210115C000100002019-09-23 3:59PM EDT2021-01-153.250.000.000.00-24200.00%
X220121C000100002019-09-23 3:42PM EDT2022-01-214.050.000.000.00-3000.00%
PutsforSeptember 27, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
X190927P000100002019-09-23 3:58PM EDT2019-09-270.050.000.000.00-3,998025.00%
X191004P000100002019-09-23 2:44PM EDT2019-10-040.100.000.000.00-206012.50%
X191011P000100002019-09-23 2:09PM EDT2019-10-110.190.000.000.00-60012.50%
X191018P000100002019-09-23 3:59PM EDT2019-10-180.260.000.000.00-263012.50%
X191025P000100002019-09-23 3:19PM EDT2019-10-250.300.000.000.00-87012.50%
X191101P000100002019-09-23 2:22PM EDT2019-11-010.450.000.000.00-1006.25%
X191115P000100002019-09-23 3:35PM EDT2019-11-150.560.000.000.00-1,21906.25%
X191220P000100002019-09-23 3:28PM EDT2019-12-200.750.000.000.00-2306.25%
X200117P000100002019-09-23 3:52PM EDT2020-01-170.890.000.000.00-11406.25%
X200417P000100002019-09-20 3:37PM EDT2020-04-171.450.000.000.00-36503.13%
X210115P000100002019-09-23 2:00PM EDT2021-01-152.150.000.000.00-4903.13%
X220121P000100002019-09-20 3:29PM EDT2022-01-213.000.000.000.00-701.56%