Ternium S.A. (TX)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

40.33-0.22 (-0.54%)

At close: 4:00PM EDT

40.20 -0.13 (-0.32%)
After hours: 6:07PM EDT

In The Money

Show:ListStraddle

CallsforMay 21, 2021

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
TX210521C00010000	2021-05-06 9:53AM EDT	10.00	27.41	29.90	31.10	0.00	-	23	24	823.44%
TX210521C00018000	2021-05-04 2:21PM EDT	18.00	22.00	21.30	23.70	0.00	-	60	0	495.31%
TX210521C00019000	2021-05-04 2:21PM EDT	19.00	21.10	19.80	23.40	0.00	-	90	0	508.59%
TX210521C00020000	2021-05-04 2:21PM EDT	20.00	20.00	19.60	21.00	0.00	-	90	0	592.58%
TX210521C00021000	2021-05-04 2:21PM EDT	21.00	19.00	18.70	20.00	0.00	-	60	0	296.88%
TX210521C00022000	2021-05-04 3:28PM EDT	22.00	18.10	17.80	19.00	0.00	-	2	0	329.69%
TX210521C00023000	2021-05-04 2:21PM EDT	23.00	17.10	16.40	18.80	0.00	-	60	0	395.31%
TX210521C00024000	2021-05-04 2:21PM EDT	24.00	15.90	14.80	18.40	0.00	-	60	0	369.53%
TX210521C00025000	2021-05-13 2:35PM EDT	25.00	14.45	14.90	16.00	0.00	-	2	13	292.97%
TX210521C00026000	2021-05-04 2:21PM EDT	26.00	13.90	13.50	16.10	0.00	-	60	0	367.97%
TX210521C00027000	2021-05-04 2:21PM EDT	27.00	13.10	11.90	15.20	0.00	-	60	0	285.16%
TX210521C00028000	2021-05-04 3:51PM EDT	28.00	12.07	10.50	14.60	0.00	-	11	0	263.67%
TX210521C00029000	2021-05-04 3:51PM EDT	29.00	11.07	10.90	11.90	0.00	-	5	0	193.75%
TX210521C00030000	2021-05-04 2:20PM EDT	30.00	10.00	9.20	11.10	0.00	-	1,047	2	315.43%
TX210521C00031000	2021-05-07 1:27PM EDT	31.00	8.43	9.10	9.60	0.00	-	6	6	131.25%
TX210521C00032000	2021-05-13 10:33AM EDT	32.00	8.30	8.10	8.60	0.00	-	1	10	117.19%
TX210521C00033000	2021-05-07 3:25PM EDT	33.00	6.59	7.10	7.60	0.00	-	8	7	103.13%
TX210521C00034000	2021-05-14 3:06PM EDT	34.00	6.20	6.10	7.40	0.00	-	1	1	174.80%
TX210521C00035000	2021-05-14 12:25PM EDT	35.00	4.90	5.20	5.70	0.00	-	5	73	107.81%
TX210521C00036000	2021-05-14 3:24PM EDT	36.00	4.90	4.20	4.90	0.00	-	1	25	107.03%
TX210521C00037000	2021-05-17 2:50PM EDT	37.00	3.90	3.20	3.90	+0.20	+5.41%	1	62	88.09%
TX210521C00038000	2021-05-18 1:10PM EDT	38.00	2.88	2.30	2.70	+0.28	+10.77%	3	31	62.89%
TX210521C00039000	2021-05-18 3:44PM EDT	39.00	1.74	1.45	1.70	-0.31	-15.12%	21	133	50.39%
TX210521C00040000	2021-05-18 3:43PM EDT	40.00	1.05	0.85	1.00	-0.20	-16.00%	213	1,264	51.56%
TX210521C00041000	2021-05-18 2:26PM EDT	41.00	0.40	0.40	0.55	-0.35	-46.67%	341	758	51.95%
TX210521C00042000	2021-05-18 3:46PM EDT	42.00	0.25	0.15	0.30	-0.20	-44.44%	23	449	53.52%
TX210521C00043000	2021-05-18 2:42PM EDT	43.00	0.10	0.10	0.15	-0.10	-50.00%	7	725	58.98%
TX210521C00044000	2021-05-17 12:15PM EDT	44.00	0.10	0.00	0.15	0.00	-	6	344	64.84%
TX210521C00045000	2021-05-18 12:08PM EDT	45.00	0.05	0.00	0.10	-0.01	-16.67%	2	3,047	71.09%
TX210521C00046000	2021-05-11 3:58PM EDT	46.00	0.20	0.00	0.25	0.00	-	32	112	99.61%
TX210521C00047000	2021-05-05 12:52PM EDT	47.00	0.03	0.00	0.35	0.00	-	1	4	120.70%
TX210521C00050000	2021-05-06 12:35PM EDT	50.00	0.05	0.00	0.10	0.00	-	1	309	122.66%

PutsforMay 21, 2021

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
TX210521P00010000	2020-11-04 3:23PM EDT	10.00	0.20	0.00	0.75	0.00	-	3	3	959.38%
TX210521P00014000	2021-01-20 1:47PM EDT	14.00	0.14	0.00	0.55	0.00	-	30	30	693.75%
TX210521P00015000	2021-02-22 10:56AM EDT	15.00	0.12	0.00	2.25	0.00	-	10	41	921.88%
TX210521P00018000	2020-12-01 3:31PM EDT	18.00	0.40	0.25	0.40	0.00	-	56	56	562.50%
TX210521P00019000	2021-03-03 10:52AM EDT	19.00	0.30	0.00	3.10	0.00	-	1	3	810.55%
TX210521P00020000	2020-12-11 1:11PM EDT	20.00	0.65	0.30	0.55	0.00	-	3	42	528.91%
TX210521P00021000	2021-04-07 12:53PM EDT	21.00	0.05	0.00	0.40	0.00	-	1	2	422.66%
TX210521P00022000	2021-04-05 10:47AM EDT	22.00	0.20	0.00	0.75	0.00	-	1	1	453.52%
TX210521P00023000	2021-03-24 1:46PM EDT	23.00	0.25	0.00	3.00	0.00	-	1	13	636.33%
TX210521P00024000	2021-02-23 12:59PM EDT	24.00	0.75	0.10	2.30	0.00	-	9	66	554.49%
TX210521P00025000	2021-02-26 10:51AM EDT	25.00	1.10	0.15	2.55	0.00	-	10	59	543.16%
TX210521P00026000	2021-03-31 3:22PM EDT	26.00	0.25	0.00	0.30	0.00	-	10	14	284.38%
TX210521P00027000	2021-04-26 10:34AM EDT	27.00	0.10	0.00	0.25	0.00	-	10	441	253.91%
TX210521P00028000	2021-05-03 11:22AM EDT	28.00	0.05	0.00	0.25	0.00	-	1	117	234.38%
TX210521P00029000	2021-04-26 10:38AM EDT	29.00	0.15	0.00	0.40	0.00	-	1	17	237.50%
TX210521P00030000	2021-05-03 10:57AM EDT	30.00	0.05	0.00	0.40	0.00	-	10	61	217.58%
TX210521P00031000	2021-05-11 1:24PM EDT	31.00	0.05	0.00	0.35	0.00	-	8	34	192.19%
TX210521P00032000	2021-05-11 12:11PM EDT	32.00	0.10	0.00	0.35	0.00	-	1	59	173.05%
TX210521P00033000	2021-05-12 2:04PM EDT	33.00	0.20	0.00	0.35	0.00	-	2	52	154.69%
TX210521P00034000	2021-05-12 1:49PM EDT	34.00	0.11	0.00	0.25	0.00	-	2	32	125.78%
TX210521P00035000	2021-05-18 12:17PM EDT	35.00	0.10	0.00	0.15	+0.02	+25.00%	10	192	96.88%
TX210521P00036000	2021-05-17 12:46PM EDT	36.00	0.10	0.05	0.15	0.00	-	8	107	86.72%
TX210521P00037000	2021-05-17 3:55PM EDT	37.00	0.10	0.05	0.15	0.00	-	17	124	70.31%
TX210521P00038000	2021-05-18 9:41AM EDT	38.00	0.15	0.10	0.20	-0.05	-25.00%	22	346	60.16%
TX210521P00039000	2021-05-18 3:02PM EDT	39.00	0.27	0.25	0.40	-0.11	-28.95%	25	184	57.52%
TX210521P00040000	2021-05-18 2:42PM EDT	40.00	0.64	0.55	0.70	+0.01	+1.59%	63	182	53.61%
TX210521P00041000	2021-05-18 2:04PM EDT	41.00	1.15	1.10	1.25	-0.10	-8.00%	15	62	54.10%
TX210521P00042000	2021-05-17 10:14AM EDT	42.00	1.50	1.80	2.15	0.00	-	47	66	60.74%
TX210521P00043000	2021-05-05 3:03PM EDT	43.00	5.49	2.70	3.40	0.00	-	14	14	86.52%
TX210521P00045000	2021-05-13 11:59AM EDT	45.00	5.95	4.50	5.70	0.00	-	3	6	125.20%
TX210521P00046000	2021-04-19 12:07AM EDT	46.00	8.60	5.60	7.20	0.00	-	-	0	170.51%
TX210521P00047000	2021-04-08 11:16AM EDT	47.00	10.30	7.20	8.10	0.00	-	2	2	209.38%
TX210521P00050000	2021-05-05 9:34AM EDT	50.00	11.21	9.20	10.30	0.00	-	20	10	132.81%

S&P/TSX19,507.05+32.40(+0.17%)

S&P 5004,127.83-35.46(-0.85%)

DOW34,060.66-267.13(-0.78%)

Ternium S.A. (TX)

S&P/TSX
19,507.05
+32.40(+0.17%)

S&P 500
4,127.83
-35.46(-0.85%)

DOW
34,060.66
-267.13(-0.78%)