X - United States Steel Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:16.00
CallsforSeptember 20, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
X190920C000160002019-09-18 3:37PM EDT2019-09-200.010.000.010.00-15,169143.75%
X190927C000160002019-09-13 11:09AM EDT2019-09-270.050.000.030.00-1679.69%
X191004C000160002019-09-12 1:56PM EDT2019-10-040.060.000.060.00-101867.19%
X191011C000160002019-09-16 10:00AM EDT2019-10-110.060.020.060.00-101159.38%
X191018C000160002019-09-18 3:46PM EDT2019-10-180.040.040.08-0.05-55.56%1723,75456.64%
X191025C000160002019-09-18 1:14PM EDT2019-10-250.080.060.08-0.04-33.33%11252.73%
X191115C000160002019-09-18 3:04PM EDT2019-11-150.200.220.23-0.13-39.39%143,23957.62%
X191220C000160002019-09-17 1:18PM EDT2019-12-200.510.370.400.00-3219854.79%
X200117C000160002019-09-18 1:26PM EDT2020-01-170.480.500.52-0.19-28.36%3148,35753.71%
X200417C000160002019-09-18 9:42AM EDT2020-04-171.100.921.00+0.05+4.76%1501,76454.20%
PutsforSeptember 20, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
X190920P000160002019-09-18 3:51PM EDT2019-09-203.613.503.60+0.41+12.81%646350.00%
X190927P000160002019-09-18 9:37AM EDT2019-09-273.153.503.60+0.46+17.10%39350.00%
X191004P000160002019-09-10 2:35PM EDT2019-10-043.603.503.650.00--4665.63%
X191018P000160002019-09-18 1:45PM EDT2019-10-183.803.503.65+0.60+18.75%66,79263.67%
X191025P000160002019-09-11 11:12AM EDT2019-10-253.253.503.950.00--5066.80%
X191115P000160002019-09-18 3:33PM EDT2019-11-153.803.703.80+0.58+18.01%561055.57%
X191220P000160002019-09-17 12:08PM EDT2019-12-203.653.853.950.00-2552.93%
X200117P000160002019-09-16 12:19PM EDT2020-01-173.403.954.050.00-1390751.07%
X200417P000160002019-09-16 12:00AM EDT2020-04-173.804.404.500.00--552.49%