X - United States Steel Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:9.00
CallsforNovember 15, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
X191115C000090002019-11-12 2:17PM EST2019-11-154.753.853.950.00-4647284.38%
X191122C000090002019-11-14 10:37AM EST2019-11-224.003.853.95-0.19-4.53%70134.38%
X191129C000090002019-11-08 1:20PM EST2019-11-294.613.853.950.00-10100.78%
X191206C000090002019-10-30 5:13PM EST2019-12-062.953.904.000.00--083.59%
X191213C000090002019-11-08 9:45AM EST2019-12-134.423.904.000.00-2273.44%
X191220C000090002019-11-11 1:59PM EST2019-12-204.653.904.000.00-1018066.41%
X200117C000090002019-11-14 10:20AM EST2020-01-174.314.004.05-0.64-12.93%1772362.89%
X200320C000090002019-11-13 10:34AM EST2020-03-204.804.204.250.00-56360.55%
X200417C000090002019-11-13 10:34AM EST2020-04-174.904.304.400.00-537661.91%
PutsforNovember 15, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
X191115P000090002019-11-13 10:14AM EST2019-11-150.010.000.010.00-46,673206.25%
X191122P000090002019-11-13 3:24PM EST2019-11-220.020.000.000.00-10217150.00%
X191129P000090002019-11-13 3:10PM EST2019-11-290.020.000.000.00-9026050.00%
X191206P000090002019-10-31 2:29PM EST2019-12-060.190.000.110.00-1389.45%
X191220P000090002019-11-14 11:50AM EST2019-12-200.070.060.07+0.01+16.67%86,14473.05%
X191227P000090002019-11-11 1:30PM EST2019-12-270.080.060.090.00-1269.14%
X200117P000090002019-11-14 11:53AM EST2020-01-170.140.140.15+0.02+16.67%1626,58566.99%
X200320P000090002019-11-13 1:29PM EST2020-03-200.320.370.380.00-1536864.45%
X200417P000090002019-11-14 10:46AM EST2020-04-170.460.460.49+0.04+9.52%6027,60163.77%