X - United States Steel Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:12.00
CallsforSeptember 27, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
X190927C000120002019-09-23 3:59PM EDT2019-09-270.040.000.000.00-762025.00%
X191004C000120002019-09-23 3:27PM EDT2019-10-040.120.000.000.00-464012.50%
X191011C000120002019-09-23 3:20PM EDT2019-10-110.210.000.000.00-170012.50%
X191018C000120002019-09-23 3:58PM EDT2019-10-180.270.000.000.00-953012.50%
X191025C000120002019-09-23 3:55PM EDT2019-10-250.360.000.000.00-19306.25%
X191101C000120002019-09-23 3:01PM EDT2019-11-010.530.000.000.00-8006.25%
X191115C000120002019-09-23 3:55PM EDT2019-11-150.610.000.000.00-29906.25%
X191220C000120002019-09-23 2:51PM EDT2019-12-200.860.000.000.00-1206.25%
X200117C000120002019-09-23 3:37PM EDT2020-01-171.030.000.000.00-77003.13%
X200417C000120002019-09-23 11:26AM EDT2020-04-171.440.000.000.00-1003.13%
X210115C000120002019-09-23 3:59PM EDT2021-01-152.440.000.000.00-11101.56%
X220121C000120002019-09-23 11:14AM EDT2022-01-213.150.000.000.00-7101.56%
PutsforSeptember 27, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
X190927P000120002019-09-23 3:52PM EDT2019-09-270.950.000.000.00-16700.00%
X191004P000120002019-09-23 3:07PM EDT2019-10-041.020.000.000.00-1700.00%
X191011P000120002019-09-23 12:44PM EDT2019-10-111.220.000.000.00-11900.00%
X191018P000120002019-09-23 3:54PM EDT2019-10-181.200.000.000.00-1,32600.00%
X191025P000120002019-09-23 2:12PM EDT2019-10-251.210.000.000.00-1200.00%
X191101P000120002019-09-23 3:01PM EDT2019-11-011.410.000.000.00-500.00%
X191115P000120002019-09-23 2:57PM EDT2019-11-151.550.000.000.00-2300.00%
X191220P000120002019-09-23 3:38PM EDT2019-12-201.760.000.000.00-1300.00%
X200117P000120002019-09-23 2:41PM EDT2020-01-171.870.000.000.00-2900.00%
X200417P000120002019-09-23 1:36PM EDT2020-04-172.390.000.000.00-200.00%
X210115P000120002019-09-23 9:31AM EDT2021-01-153.400.000.000.00-1000.00%
X220121P000120002019-09-23 10:35AM EDT2022-01-214.210.000.000.00-400.00%