X - United States Steel Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:20.00
CallsforNovember 15, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
X191115C000200002019-11-05 11:23AM EST2019-11-150.010.000.030.00-12,386190.63%
X191220C000200002019-11-12 12:35PM EST2019-12-200.030.010.030.00-3161156.25%
X200117C000200002019-11-12 3:36PM EST2020-01-170.060.040.08-0.01-14.29%9113,41450.98%
X200320C000200002019-11-12 12:08PM EST2020-03-200.270.220.31+0.05+22.73%1133051.47%
X200417C000200002019-11-12 11:17AM EST2020-04-170.380.330.39+0.08+26.67%81,23451.07%
X210115C000200002019-11-12 3:23PM EST2021-01-151.331.261.38-0.07-5.00%55,40950.83%
X220121C000200002019-11-12 2:20PM EST2022-01-212.452.162.77+0.31+14.49%427751.83%
PutsforNovember 15, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
X191115P000200002019-11-12 11:47AM EST2019-11-156.146.206.35-0.39-5.97%10108162.50%
X191220P000200002019-11-07 10:53AM EST2019-12-206.636.206.400.00-41459.38%
X200117P000200002019-11-12 12:01PM EST2020-01-176.206.056.40-0.35-5.34%420,60659.96%
X200320P000200002019-11-08 9:34AM EST2020-03-206.906.456.700.00-911253.61%
X200417P000200002019-11-08 10:44AM EST2020-04-176.806.556.750.00-22551.95%
X210115P000200002019-11-11 11:40AM EST2021-01-157.807.557.800.00-524,55952.44%
X220121P000200002019-11-11 11:42AM EST2022-01-218.758.509.000.00-518152.08%