X - United States Steel Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:11.00
CallsforSeptember 20, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
X190920C000110002019-09-16 3:03PM EDT2019-09-202.390.000.000.00-253,2640.00%
X190927C000110002019-09-13 3:50PM EDT2019-09-272.240.000.000.00-261,7860.00%
X191004C000110002019-09-16 12:42PM EDT2019-10-042.440.000.000.00-71930.00%
X191011C000110002019-09-13 11:37AM EDT2019-10-112.470.000.000.00-101720.00%
X191018C000110002019-09-16 3:29PM EDT2019-10-182.490.000.000.00-227,9130.00%
X191025C000110002019-09-11 1:42PM EDT2019-10-252.200.000.000.00-10180.00%
X191101C000110002019-09-16 12:14AM EDT2019-11-012.500.000.000.00--20.00%
X191115C000110002019-09-16 2:19PM EDT2019-11-152.760.000.000.00-147,2380.00%
X191220C000110002019-09-13 3:20PM EDT2019-12-202.880.000.000.00-14310.00%
X200117C000110002019-09-16 1:21PM EDT2020-01-173.070.000.000.00-101,4820.00%
X200417C000110002019-09-11 10:58AM EDT2020-04-173.100.000.000.00-14440.00%
PutsforSeptember 20, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
X190920P000110002019-09-16 3:28PM EDT2019-09-200.020.000.000.00-5912,82950.00%
X190927P000110002019-09-13 12:24PM EDT2019-09-270.060.000.000.00-133125.00%
X191004P000110002019-09-16 2:14PM EDT2019-10-040.090.000.000.00-1326725.00%
X191011P000110002019-09-16 12:07PM EDT2019-10-110.130.000.000.00-1014725.00%
X191018P000110002019-09-16 3:56PM EDT2019-10-180.160.000.000.00-7,73719,96512.50%
X191025P000110002019-09-16 3:53PM EDT2019-10-250.210.000.000.00-65512.50%
X191101P000110002019-09-16 3:33PM EDT2019-11-010.320.000.000.00-2312.50%
X191115P000110002019-09-16 2:45PM EDT2019-11-150.400.000.000.00-5664,77712.50%
X191220P000110002019-09-16 12:11PM EDT2019-12-200.590.000.000.00-876812.50%
X200117P000110002019-09-16 2:06PM EDT2020-01-170.690.000.000.00-53525,8306.25%
X200417P000110002019-09-16 10:23AM EDT2020-04-171.200.000.000.00-295106.25%