X - United States Steel Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:8.00
CallsforNovember 15, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
X191115C000080002019-11-01 2:55PM EST2019-11-155.250.000.000.00-16520.00%
X191122C000080002019-11-01 11:36AM EST2019-11-225.450.000.000.00-800.00%
X191220C000080002019-11-06 3:26PM EST2019-12-204.850.000.000.00-131080.00%
X200117C000080002019-11-01 11:10AM EST2020-01-175.700.000.000.00-401320.00%
X200320C000080002019-11-05 11:52AM EST2020-03-205.600.000.000.00-31900.00%
X200417C000080002019-11-04 2:16PM EST2020-04-175.400.000.000.00-112230.00%
X210115C000080002019-11-08 2:21PM EST2021-01-156.300.000.000.00-101,0880.00%
X220121C000080002019-11-07 10:14AM EST2022-01-216.500.000.000.00-211210.00%
PutsforNovember 15, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
X191115P000080002019-11-11 11:11AM EST2019-11-150.010.000.000.00-31,87050.00%
X191122P000080002019-11-11 9:46AM EST2019-11-220.030.000.000.00-51250.00%
X191129P000080002019-11-11 11:12AM EST2019-11-290.020.000.000.00-31550.00%
X191206P000080002019-11-01 8:47AM EST2019-12-060.050.000.000.00-505050.00%
X191213P000080002019-11-08 1:49PM EST2019-12-130.060.000.000.00-1150.00%
X191220P000080002019-11-11 1:09PM EST2019-12-200.030.000.000.00-810,82550.00%
X200117P000080002019-11-11 10:09AM EST2020-01-170.080.000.000.00-9019,87725.00%
X200320P000080002019-11-08 3:17PM EST2020-03-200.220.000.000.00-120,40925.00%
X200417P000080002019-11-08 11:52AM EST2020-04-170.300.000.000.00-223,65825.00%
X210115P000080002019-11-11 12:26PM EST2021-01-150.920.000.000.00-75024,14312.50%
X220121P000080002019-11-11 1:57PM EST2022-01-211.650.000.000.00-11,36412.50%