Canada markets closed

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 NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TX210521C000100002021-05-06 9:53AM EDT10.0027.4129.9031.100.00-2324823.44%
TX210521C000180002021-05-04 2:21PM EDT18.0022.0021.3023.700.00-600495.31%
TX210521C000190002021-05-04 2:21PM EDT19.0021.1019.8023.400.00-900508.59%
TX210521C000200002021-05-04 2:21PM EDT20.0020.0019.6021.000.00-900592.58%
TX210521C000210002021-05-04 2:21PM EDT21.0019.0018.7020.000.00-600296.88%
TX210521C000220002021-05-04 3:28PM EDT22.0018.1017.8019.000.00-20329.69%
TX210521C000230002021-05-04 2:21PM EDT23.0017.1016.4018.800.00-600395.31%
TX210521C000240002021-05-04 2:21PM EDT24.0015.9014.8018.400.00-600369.53%
TX210521C000250002021-05-13 2:35PM EDT25.0014.4514.9016.000.00-213292.97%
TX210521C000260002021-05-04 2:21PM EDT26.0013.9013.5016.100.00-600367.97%
TX210521C000270002021-05-04 2:21PM EDT27.0013.1011.9015.200.00-600285.16%
TX210521C000280002021-05-04 3:51PM EDT28.0012.0710.5014.600.00-110263.67%
TX210521C000290002021-05-04 3:51PM EDT29.0011.0710.9011.900.00-50193.75%
TX210521C000300002021-05-04 2:20PM EDT30.0010.009.2011.100.00-1,0472315.43%
TX210521C000310002021-05-07 1:27PM EDT31.008.439.109.600.00-66131.25%
TX210521C000320002021-05-13 10:33AM EDT32.008.308.108.600.00-110117.19%
TX210521C000330002021-05-07 3:25PM EDT33.006.597.107.600.00-87103.13%
TX210521C000340002021-05-14 3:06PM EDT34.006.206.107.400.00-11174.80%
TX210521C000350002021-05-14 12:25PM EDT35.004.905.205.700.00-573107.81%
TX210521C000360002021-05-14 3:24PM EDT36.004.904.204.900.00-125107.03%
TX210521C000370002021-05-17 2:50PM EDT37.003.903.203.90+0.20+5.41%16288.09%
TX210521C000380002021-05-18 1:10PM EDT38.002.882.302.70+0.28+10.77%33162.89%
TX210521C000390002021-05-18 3:44PM EDT39.001.741.451.70-0.31-15.12%2113350.39%
TX210521C000400002021-05-18 3:43PM EDT40.001.050.851.00-0.20-16.00%2131,26451.56%
TX210521C000410002021-05-18 2:26PM EDT41.000.400.400.55-0.35-46.67%34175851.95%
TX210521C000420002021-05-18 3:46PM EDT42.000.250.150.30-0.20-44.44%2344953.52%
TX210521C000430002021-05-18 2:42PM EDT43.000.100.100.15-0.10-50.00%772558.98%
TX210521C000440002021-05-17 12:15PM EDT44.000.100.000.150.00-634464.84%
TX210521C000450002021-05-18 12:08PM EDT45.000.050.000.10-0.01-16.67%23,04771.09%
TX210521C000460002021-05-11 3:58PM EDT46.000.200.000.250.00-3211299.61%
TX210521C000470002021-05-05 12:52PM EDT47.000.030.000.350.00-14120.70%
TX210521C000500002021-05-06 12:35PM EDT50.000.050.000.100.00-1309122.66%
PutsforMay 21, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TX210521P000100002020-11-04 3:23PM EDT10.000.200.000.750.00-33959.38%
TX210521P000140002021-01-20 1:47PM EDT14.000.140.000.550.00-3030693.75%
TX210521P000150002021-02-22 10:56AM EDT15.000.120.002.250.00-1041921.88%
TX210521P000180002020-12-01 3:31PM EDT18.000.400.250.400.00-5656562.50%
TX210521P000190002021-03-03 10:52AM EDT19.000.300.003.100.00-13810.55%
TX210521P000200002020-12-11 1:11PM EDT20.000.650.300.550.00-342528.91%
TX210521P000210002021-04-07 12:53PM EDT21.000.050.000.400.00-12422.66%
TX210521P000220002021-04-05 10:47AM EDT22.000.200.000.750.00-11453.52%
TX210521P000230002021-03-24 1:46PM EDT23.000.250.003.000.00-113636.33%
TX210521P000240002021-02-23 12:59PM EDT24.000.750.102.300.00-966554.49%
TX210521P000250002021-02-26 10:51AM EDT25.001.100.152.550.00-1059543.16%
TX210521P000260002021-03-31 3:22PM EDT26.000.250.000.300.00-1014284.38%
TX210521P000270002021-04-26 10:34AM EDT27.000.100.000.250.00-10441253.91%
TX210521P000280002021-05-03 11:22AM EDT28.000.050.000.250.00-1117234.38%
TX210521P000290002021-04-26 10:38AM EDT29.000.150.000.400.00-117237.50%
TX210521P000300002021-05-03 10:57AM EDT30.000.050.000.400.00-1061217.58%
TX210521P000310002021-05-11 1:24PM EDT31.000.050.000.350.00-834192.19%
TX210521P000320002021-05-11 12:11PM EDT32.000.100.000.350.00-159173.05%
TX210521P000330002021-05-12 2:04PM EDT33.000.200.000.350.00-252154.69%
TX210521P000340002021-05-12 1:49PM EDT34.000.110.000.250.00-232125.78%
TX210521P000350002021-05-18 12:17PM EDT35.000.100.000.15+0.02+25.00%1019296.88%
TX210521P000360002021-05-17 12:46PM EDT36.000.100.050.150.00-810786.72%
TX210521P000370002021-05-17 3:55PM EDT37.000.100.050.150.00-1712470.31%
TX210521P000380002021-05-18 9:41AM EDT38.000.150.100.20-0.05-25.00%2234660.16%
TX210521P000390002021-05-18 3:02PM EDT39.000.270.250.40-0.11-28.95%2518457.52%
TX210521P000400002021-05-18 2:42PM EDT40.000.640.550.70+0.01+1.59%6318253.61%
TX210521P000410002021-05-18 2:04PM EDT41.001.151.101.25-0.10-8.00%156254.10%
TX210521P000420002021-05-17 10:14AM EDT42.001.501.802.150.00-476660.74%
TX210521P000430002021-05-05 3:03PM EDT43.005.492.703.400.00-141486.52%
TX210521P000450002021-05-13 11:59AM EDT45.005.954.505.700.00-36125.20%
TX210521P000460002021-04-19 12:07AM EDT46.008.605.607.200.00--0170.51%
TX210521P000470002021-04-08 11:16AM EDT47.0010.307.208.100.00-22209.38%
TX210521P000500002021-05-05 9:34AM EDT50.0011.219.2010.300.00-2010132.81%