X - United States Steel Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:13.00
CallsforSeptember 20, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
X190920C000130002019-09-18 3:59PM EDT2019-09-200.090.000.000.00-2,070025.00%
X190927C000130002019-09-18 3:59PM EDT2019-09-270.230.000.000.00-58506.25%
X191004C000130002019-09-18 3:49PM EDT2019-10-040.330.000.000.00-1406.25%
X191011C000130002019-09-18 3:55PM EDT2019-10-110.440.000.000.00-5206.25%
X191018C000130002019-09-18 3:55PM EDT2019-10-180.520.000.000.00-1,18906.25%
X191025C000130002019-09-18 2:30PM EDT2019-10-250.540.000.000.00-8403.13%
X191101C000130002019-09-18 1:04PM EDT2019-11-010.790.000.000.00--03.13%
X191115C000130002019-09-18 3:42PM EDT2019-11-150.920.000.000.00-25703.13%
X191220C000130002019-09-18 3:34PM EDT2019-12-201.180.000.000.00-13303.13%
X200117C000130002019-09-18 3:58PM EDT2020-01-171.370.000.000.00-48203.13%
X200417C000130002019-09-18 1:54PM EDT2020-04-171.790.000.000.00-301.56%
X210115C000130002019-09-18 3:34PM EDT2021-01-152.940.000.000.00-9301.56%
PutsforSeptember 20, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
X190920P000130002019-09-18 3:44PM EDT2019-09-200.680.000.000.00-1,66900.00%
X190927P000130002019-09-18 3:33PM EDT2019-09-270.800.000.000.00-5800.00%
X191004P000130002019-09-18 3:52PM EDT2019-10-040.910.000.000.00-2900.00%
X191011P000130002019-09-18 2:55PM EDT2019-10-111.140.000.000.00-300.00%
X191018P000130002019-09-18 3:59PM EDT2019-10-181.060.000.000.00-29700.00%
X191025P000130002019-09-18 3:25PM EDT2019-10-251.220.000.000.00-7600.00%
X191101P000130002019-09-18 2:47PM EDT2019-11-011.500.000.000.00-100.00%
X191115P000130002019-09-18 3:36PM EDT2019-11-151.510.000.000.00-10500.00%
X191220P000130002019-09-18 3:55PM EDT2019-12-201.720.000.000.00-10600.00%
X200117P000130002019-09-18 1:59PM EDT2020-01-171.990.000.000.00-1800.00%
X200417P000130002019-09-17 1:44PM EDT2020-04-172.170.000.000.00-2200.00%
X210115P000130002019-09-18 2:44PM EDT2021-01-153.450.000.000.00-1200.00%