X - United States Steel Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:15.00
CallsforSeptember 20, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
X190920C000150002019-09-18 3:33PM EDT2019-09-200.010.000.000.00-21050.00%
X190927C000150002019-09-18 11:23AM EDT2019-09-270.020.000.030.00-210103.13%
X191004C000150002019-09-18 11:06AM EDT2019-10-040.060.000.080.00-1091.41%
X191011C000150002019-09-16 3:00PM EDT2019-10-110.200.000.100.00-29079.69%
X191018C000150002019-09-19 9:47AM EDT2019-10-180.020.020.03-0.07-77.78%183060.94%
X191025C000150002019-09-18 2:24PM EDT2019-10-250.120.000.140.00-224067.19%
X191101C000150002019-09-19 9:30AM EDT2019-11-010.090.020.53-0.17-65.38%5088.48%
X191115C000150002019-09-19 9:45AM EDT2019-11-150.120.120.12-0.23-65.71%151060.94%
X191220C000150002019-09-19 9:48AM EDT2019-12-200.230.220.27-0.29-55.77%20058.69%
X200117C000150002019-09-19 9:48AM EDT2020-01-170.320.320.33-0.39-54.93%284056.35%
X200417C000150002019-09-19 9:41AM EDT2020-04-170.700.630.89-0.42-37.50%78059.28%
X210115C000150002019-09-19 9:44AM EDT2021-01-151.501.451.53-0.64-29.91%92054.93%
X220121C000150002019-09-19 9:41AM EDT2022-01-212.251.882.76-0.85-27.42%10054.05%
PutsforSeptember 20, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
X190920P000150002019-09-18 3:49PM EDT2019-09-202.614.255.000.00-180463.28%
X190927P000150002019-09-18 11:25AM EDT2019-09-272.534.104.600.00-210149.61%
X191004P000150002019-09-19 9:30AM EDT2019-10-044.303.854.40+2.43+129.95%10123.83%
X191011P000150002019-09-16 1:41PM EDT2019-10-111.783.904.350.00--093.75%
X191018P000150002019-09-18 1:57PM EDT2019-10-182.864.254.300.00-55063.28%
X191025P000150002019-09-19 9:37AM EDT2019-10-254.202.206.35+2.15+104.88%10057.03%
X191115P000150002019-09-18 12:10PM EDT2019-11-152.924.354.450.00-6065.23%
X191220P000150002019-09-17 9:44AM EDT2019-12-202.844.254.550.00-2051.37%
X200117P000150002019-09-18 2:03PM EDT2020-01-173.354.554.600.00-2056.74%
X200417P000150002019-09-17 1:41PM EDT2020-04-173.354.804.950.00-4054.69%
X210115P000150002019-09-18 9:30AM EDT2021-01-154.535.355.750.00-10051.12%
X220121P000150002019-09-18 9:30AM EDT2022-01-215.386.006.750.00--051.22%