X - United States Steel Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:14.00
CallsforSeptember 20, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
X190920C000140002019-09-18 12:43PM EDT2019-09-200.010.010.000.00-570075.00%
X190927C000140002019-09-18 2:53PM EDT2019-09-270.030.000.000.00-10025.00%
X191004C000140002019-09-18 2:24PM EDT2019-10-040.100.000.000.00-20012.50%
X191011C000140002019-09-18 3:32PM EDT2019-10-110.160.000.000.00-5012.50%
X191018C000140002019-09-18 3:56PM EDT2019-10-180.240.000.000.00-2,290012.50%
X191025C000140002019-09-18 2:55PM EDT2019-10-250.300.000.000.00-3012.50%
X191101C000140002019-09-18 3:47PM EDT2019-11-010.470.000.000.00-95012.50%
X191115C000140002019-09-18 3:14PM EDT2019-11-150.560.000.000.00-36706.25%
X191220C000140002019-09-18 2:20PM EDT2019-12-200.750.000.000.00-5006.25%
X200117C000140002019-09-18 2:40PM EDT2020-01-170.910.000.000.00-34806.25%
X200417C000140002019-09-18 2:00PM EDT2020-04-171.430.000.000.00-103.13%
PutsforSeptember 20, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
X190920P000140002019-09-18 3:56PM EDT2019-09-201.590.000.000.00-3100.00%
X190927P000140002019-09-18 12:48PM EDT2019-09-271.720.000.000.00-7800.00%
X191004P000140002019-09-17 3:28PM EDT2019-10-041.280.000.000.00-1300.00%
X191011P000140002019-09-17 2:26PM EDT2019-10-111.410.000.000.00-6200.00%
X191018P000140002019-09-18 3:56PM EDT2019-10-181.790.000.000.00-4900.00%
X191025P000140002019-09-13 12:51PM EDT2019-10-251.300.000.000.00-100.00%
X191101P000140002019-09-16 1:27PM EDT2019-11-011.410.000.000.00--00.00%
X191115P000140002019-09-18 2:56PM EDT2019-11-152.320.000.000.00-700.00%
X191220P000140002019-09-18 12:37PM EDT2019-12-202.390.000.000.00-25700.00%
X200117P000140002019-09-18 2:55PM EDT2020-01-172.670.000.000.00-600.00%
X200417P000140002019-09-16 3:08PM EDT2020-04-172.540.000.000.00-10700.00%