Canada markets open in 9 hours 30 minutes

Ternium S.A. (TX)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
34.42+1.93 (+5.94%)
At close: 4:00PM EST
In The Money
Show:ListStraddle
CallsforMarch 19, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TX210319C000200002021-02-19 11:14AM EST20.009.8512.1017.000.00-1011143.75%
TX210319C000210002021-02-19 9:41AM EST21.008.3011.0015.900.00-1010104.69%
TX210319C000220002021-02-16 12:08AM EST22.007.5010.0014.900.00--195.31%
TX210319C000230002021-02-26 12:14PM EST23.0010.959.1013.700.00-323267.87%
TX210319C000250002021-01-19 12:06AM EST25.004.680.000.000.00-4240.00%
TX210319C000260002021-02-24 1:13PM EST26.006.906.1010.700.00-10214.50%
TX210319C000270002021-02-24 12:01PM EST27.007.505.109.80+2.50+50.00%5155.86%
TX210319C000280002021-02-23 3:49PM EST28.004.324.308.300.00-1731163.57%
TX210319C000290002021-03-02 3:15PM EST29.005.353.405.70+1.15+27.38%17768.16%
TX210319C000300002021-03-02 12:34PM EST30.003.504.304.80+0.50+16.67%45964.45%
TX210319C000310002021-03-02 3:17PM EST31.003.603.403.90+2.29+174.81%17658.98%
TX210319C000320002021-03-02 3:03PM EST32.002.902.704.50+2.05+241.18%5416576.37%
TX210319C000330002021-03-02 12:30PM EST33.001.802.002.30+0.74+69.81%107751.12%
TX210319C000340002021-03-02 2:54PM EST34.001.551.351.65+0.70+82.35%1222948.58%
TX210319C000350002021-03-02 3:58PM EST35.001.100.801.20+0.61+124.49%1230049.27%
TX210319C000360002021-03-02 3:19PM EST36.000.800.550.80+0.40+100.00%12748.05%
TX210319C000370002021-03-02 3:10PM EST37.000.390.350.50+0.24+160.00%224446.78%
PutsforMarch 19, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TX210319P000230002021-03-01 10:12AM EST23.000.100.005.000.00-322279.88%
TX210319P000250002021-03-01 1:52PM EST25.000.130.000.200.00-101087.11%
TX210319P000260002021-02-26 2:05PM EST26.000.200.050.200.00-12381.64%
TX210319P000270002021-02-17 1:13PM EST27.000.940.000.250.00-3472.66%
TX210319P000280002021-03-01 11:21AM EST28.000.120.050.200.00-31363.67%
TX210319P000290002021-03-02 2:36PM EST29.000.120.100.25-0.58-82.86%2859.77%
TX210319P000300002021-03-01 1:52PM EST30.000.380.150.300.00-132054.49%
TX210319P000310002021-03-01 1:52PM EST31.000.350.250.40-0.35-50.00%83050.78%
TX210319P000320002021-03-01 12:23PM EST32.000.950.500.700.00-252052.93%
TX210319P000330002021-02-23 11:13AM EST33.002.400.600.950.00-5553.71%
TX210319P000340002021-02-01 11:14AM EST34.005.201.101.300.00--450.98%
TX210319P000350002021-02-26 11:05AM EST35.004.461.601.900.00-11653.32%
TX210319P000360002021-02-25 3:18PM EST36.004.102.202.500.00--152.34%