United States Steel Corporation (X)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| X240621C00015000 | 2023-12-18 1:28PM EDT | 15.00 | 35.45 | 30.80 | 34.30 | 0.00 | - | 3 | 120 | 1,968.75% |
| X240621C00018000 | 2024-05-06 3:06PM EDT | 18.00 | 19.89 | 20.25 | 23.00 | 0.00 | - | 8 | 74 | 700.20% |
| X240621C00020000 | 2024-06-11 9:30AM EDT | 20.00 | 18.10 | 15.70 | 18.35 | 0.00 | - | 10 | 36 | 334.77% |
| X240621C00023000 | 2024-03-06 1:43PM EDT | 23.00 | 25.15 | 16.25 | 21.00 | 0.00 | - | 10 | 180 | 678.22% |
| X240621C00025000 | 2024-05-14 1:00PM EDT | 25.00 | 13.52 | 11.25 | 13.75 | 0.00 | - | 1 | 498 | 282.42% |
| X240621C00026000 | 2024-06-12 1:52PM EDT | 26.00 | 11.82 | 10.10 | 12.40 | 0.00 | - | 1 | 9 | 237.31% |
| X240621C00027000 | 2024-06-07 2:10PM EDT | 27.00 | 11.26 | 9.20 | 11.35 | 0.00 | - | 2 | 1,701 | 220.31% |
| X240621C00028000 | 2024-04-05 1:31PM EDT | 28.00 | 13.83 | 6.95 | 11.20 | 0.00 | - | 1 | 8 | 182.62% |
| X240621C00029000 | 2024-04-17 2:09PM EDT | 29.00 | 10.00 | 5.20 | 7.75 | 0.00 | - | 1 | 804 | 130.86% |
| X240621C00030000 | 2024-06-14 3:45PM EDT | 30.00 | 6.43 | 5.50 | 7.90 | -0.27 | -4.03% | 15 | 2,487 | 110.16% |
| X240621C00031000 | 2024-04-26 9:33AM EDT | 31.00 | 6.58 | 4.15 | 7.20 | 0.00 | - | 1 | 0 | 92.97% |
| X240621C00032000 | 2024-06-12 3:41PM EDT | 32.00 | 5.35 | 4.10 | 6.55 | 0.00 | - | 1 | 533 | 131.64% |
| X240621C00032500 | 2024-05-28 1:42PM EDT | 32.50 | 4.62 | 3.55 | 6.05 | 0.00 | - | 349 | 294 | 120.90% |
| X240621C00033000 | 2024-06-11 3:12PM EDT | 33.00 | 4.07 | 3.15 | 5.50 | 0.00 | - | 1 | 3 | 113.28% |
| X240621C00034000 | 2024-06-11 9:54AM EDT | 34.00 | 3.50 | 1.48 | 4.40 | 0.00 | - | 1 | 130 | 70.61% |
| X240621C00035000 | 2024-06-14 3:45PM EDT | 35.00 | 1.52 | 0.93 | 2.28 | -2.18 | -58.92% | 3 | 1,706 | 72.66% |
| X240621C00035500 | 2024-05-23 3:58PM EDT | 35.50 | 1.16 | 0.00 | 2.67 | 0.00 | - | - | 1 | 108.59% |
| X240621C00036000 | 2024-06-13 10:32AM EDT | 36.00 | 1.29 | 0.00 | 1.97 | 0.00 | - | 1 | 172 | 86.52% |
| X240621C00036500 | 2024-06-14 3:47PM EDT | 36.50 | 0.55 | 0.00 | 1.81 | -0.18 | -24.66% | 261 | 3,068 | 90.82% |
| X240621C00037000 | 2024-06-14 3:36PM EDT | 37.00 | 0.42 | 0.31 | 0.50 | -0.35 | -45.45% | 132 | 10,225 | 36.43% |
| X240621C00037500 | 2024-06-14 2:02PM EDT | 37.50 | 0.29 | 0.16 | 0.54 | -0.06 | -17.14% | 11 | 788 | 47.66% |
| X240621C00038000 | 2024-06-14 3:30PM EDT | 38.00 | 0.17 | 0.11 | 0.20 | -0.09 | -34.62% | 28 | 19,274 | 35.16% |
| X240621C00038500 | 2024-06-14 1:54PM EDT | 38.50 | 0.12 | 0.00 | 0.19 | -0.15 | -55.56% | 3 | 463 | 40.82% |
| X240621C00039000 | 2024-06-14 3:14PM EDT | 39.00 | 0.07 | 0.03 | 0.19 | -0.09 | -56.25% | 213 | 19,988 | 46.88% |
| X240621C00039500 | 2024-06-10 10:26AM EDT | 39.50 | 0.40 | 0.00 | 2.17 | 0.00 | - | 2 | 8 | 109.38% |
| X240621C00040000 | 2024-06-14 3:30PM EDT | 40.00 | 0.06 | 0.01 | 0.10 | 0.00 | - | 345 | 5,797 | 48.63% |
| X240621C00040500 | 2024-06-14 2:41PM EDT | 40.50 | 0.05 | 0.05 | 0.41 | -0.06 | -54.55% | 1 | 19 | 66.99% |
| X240621C00041000 | 2024-06-13 12:57PM EDT | 41.00 | 0.35 | 0.00 | 0.70 | 0.00 | - | 20 | 550 | 82.62% |
| X240621C00041500 | 2024-06-10 10:36AM EDT | 41.50 | 0.11 | 0.00 | 0.50 | 0.00 | - | - | 1 | 79.30% |
| X240621C00042000 | 2024-06-14 3:16PM EDT | 42.00 | 0.02 | 0.01 | 0.04 | -0.01 | -33.33% | 12 | 7,623 | 51.56% |
| X240621C00042500 | 2024-06-13 9:50AM EDT | 42.50 | 0.01 | 0.00 | 2.14 | 0.00 | - | 14 | 50 | 148.63% |
| X240621C00043000 | 2024-06-13 2:34PM EDT | 43.00 | 0.02 | 0.00 | 0.40 | 0.00 | - | 10 | 2,800 | 88.48% |
| X240621C00044000 | 2024-06-14 3:22PM EDT | 44.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 1 | 6,188 | 65.63% |
| X240621C00045000 | 2024-06-11 3:31PM EDT | 45.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 6 | 2,614 | 71.88% |
| X240621C00046000 | 2024-06-03 10:56AM EDT | 46.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 1 | 3,740 | 187.01% |
| X240621C00047000 | 2024-06-07 1:48PM EDT | 47.00 | 0.38 | 0.00 | 2.13 | 0.00 | - | 1 | 51 | 196.97% |
| X240621C00048000 | 2024-06-07 3:35PM EDT | 48.00 | 0.01 | 0.00 | 0.49 | 0.00 | - | 1 | 2,137 | 135.16% |
| X240621C00049000 | 2024-06-05 12:27PM EDT | 49.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 3,915 | 78.13% |
| X240621C00050000 | 2024-05-31 10:05AM EDT | 50.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | 1 | 10,934 | 125.39% |
| X240621C00052500 | 2024-06-03 10:16AM EDT | 52.50 | 0.02 | 0.00 | 1.51 | 0.00 | - | 5 | 120 | 220.70% |
| X240621C00055000 | 2024-06-03 11:17AM EDT | 55.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 4,368 | 106.25% |
| X240621C00057500 | 2024-04-08 10:04AM EDT | 57.50 | 0.09 | 0.00 | 0.07 | 0.00 | - | 1 | 61 | 143.75% |
| X240621C00060000 | 2024-03-14 12:35PM EDT | 60.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 50 | 2,078 | 162.50% |
| X240621C00070000 | 2024-02-13 3:32PM EDT | 70.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 2 | 14 | 203.91% |
| X240621C00075000 | 2024-01-03 4:34PM EDT | 75.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 25 | 31 | 207.81% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| X240621P00015000 | 2024-05-31 12:51PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 492 | 225.00% |
| X240621P00018000 | 2024-06-11 10:22AM EDT | 18.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 6 | 2,342 | 212.50% |
| X240621P00020000 | 2024-06-06 3:45PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 12,789 | 156.25% |
| X240621P00023000 | 2024-05-17 12:16PM EDT | 23.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 2,233 | 148.44% |
| X240621P00025000 | 2024-05-31 3:32PM EDT | 25.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | 38 | 1,619 | 134.38% |
| X240621P00027000 | 2024-04-09 2:06PM EDT | 27.00 | 0.13 | 0.00 | 0.10 | 0.00 | - | 25 | 1,693 | 112.50% |
| X240621P00028000 | 2024-03-21 12:14PM EDT | 28.00 | 0.27 | 0.00 | 2.24 | 0.00 | - | - | 1 | 227.34% |
| X240621P00029000 | 2024-05-28 9:31AM EDT | 29.00 | 0.12 | 0.00 | 2.13 | 0.00 | - | 1 | 6 | 202.93% |
| X240621P00030000 | 2024-06-12 9:31AM EDT | 30.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 4 | 9,193 | 69.53% |
| X240621P00031000 | 2024-06-11 1:02PM EDT | 31.00 | 0.05 | 0.00 | 1.18 | 0.00 | - | 73 | 169 | 128.71% |
| X240621P00031500 | 2024-06-12 12:19PM EDT | 31.50 | 0.25 | 0.00 | 2.16 | 0.00 | - | - | 8 | 155.66% |
| X240621P00032000 | 2024-06-14 12:03PM EDT | 32.00 | 0.03 | 0.01 | 0.10 | -0.07 | -70.00% | 10 | 4,431 | 57.03% |
| X240621P00032500 | 2024-05-20 10:26AM EDT | 32.50 | 0.38 | 0.00 | 2.18 | 0.00 | - | - | 4 | 137.11% |
| X240621P00033000 | 2024-06-14 3:31PM EDT | 33.00 | 0.10 | 0.05 | 0.20 | -0.01 | -9.09% | 3 | 5,013 | 55.86% |
| X240621P00033500 | 2024-05-20 1:48PM EDT | 33.50 | 0.45 | 0.00 | 1.50 | 0.00 | - | - | 46 | 96.88% |
| X240621P00034000 | 2024-06-14 2:31PM EDT | 34.00 | 0.16 | 0.08 | 0.22 | +0.01 | +6.67% | 197 | 5,287 | 51.76% |
| X240621P00034500 | 2024-06-14 2:12PM EDT | 34.50 | 0.20 | 0.00 | 1.21 | -0.05 | -20.00% | 105 | 2 | 69.82% |
| X240621P00035000 | 2024-06-14 3:56PM EDT | 35.00 | 0.25 | 0.24 | 0.53 | 0.00 | - | 96 | 12,164 | 56.25% |
| X240621P00035500 | 2024-06-14 3:57PM EDT | 35.50 | 0.33 | 0.24 | 0.39 | -0.07 | -17.50% | 1 | 16 | 39.16% |
| X240621P00036000 | 2024-06-14 3:31PM EDT | 36.00 | 0.47 | 0.38 | 0.50 | +0.02 | +4.44% | 26 | 2,674 | 35.25% |
| X240621P00036500 | 2024-06-12 2:07PM EDT | 36.50 | 0.71 | 0.00 | 1.77 | -0.30 | -29.70% | 2 | 224 | 86.91% |
| X240621P00037000 | 2024-06-14 3:58PM EDT | 37.00 | 1.03 | 0.88 | 1.07 | +0.30 | +41.10% | 73 | 9,669 | 37.99% |
| X240621P00037500 | 2024-06-14 2:23PM EDT | 37.50 | 1.17 | 0.79 | 2.76 | +0.15 | +14.71% | 1 | 67 | 57.91% |
| X240621P00038000 | 2024-06-11 10:01AM EDT | 38.00 | 1.58 | 1.00 | 3.30 | 0.00 | - | 3 | 650 | 59.77% |
| X240621P00038500 | 2024-06-13 9:37AM EDT | 38.50 | 1.23 | 0.26 | 4.35 | 0.00 | - | 2 | 27 | 156.25% |
| X240621P00039000 | 2024-06-14 12:05PM EDT | 39.00 | 2.58 | 1.75 | 4.80 | -0.28 | -9.79% | 2 | 630 | 82.32% |
| X240621P00040000 | 2024-06-13 3:51PM EDT | 40.00 | 4.58 | 3.35 | 4.40 | +1.26 | +37.95% | 50 | 12,876 | 70.02% |
| X240621P00041000 | 2024-06-11 1:38PM EDT | 41.00 | 4.00 | 2.85 | 6.60 | 0.00 | - | 1 | 109 | 67.97% |
| X240621P00042000 | 2024-06-04 3:06PM EDT | 42.00 | 3.75 | 4.35 | 7.70 | 0.00 | - | 1 | 135 | 104.00% |
| X240621P00043000 | 2024-05-29 10:10AM EDT | 43.00 | 6.15 | 5.20 | 8.25 | 0.00 | - | 10 | 36 | 86.72% |
| X240621P00044000 | 2024-04-24 2:19PM EDT | 44.00 | 7.48 | 6.75 | 10.15 | 0.00 | - | 2 | 2 | 155.66% |
| X240621P00045000 | 2024-06-13 2:31PM EDT | 45.00 | 8.21 | 7.05 | 10.60 | 0.00 | - | 2 | 2,121 | 115.63% |
| X240621P00046000 | 2024-06-06 12:00PM EDT | 46.00 | 7.60 | 8.10 | 10.90 | 0.00 | - | 1 | 7 | 206.06% |
| X240621P00047000 | 2024-04-24 10:13AM EDT | 47.00 | 9.12 | 10.15 | 13.10 | 0.00 | - | 255 | 452 | 198.34% |
| X240621P00048000 | 2024-06-11 3:51PM EDT | 48.00 | 10.91 | 10.05 | 13.60 | 0.00 | - | 7 | 13 | 140.04% |
| X240621P00049000 | 2024-05-28 12:01PM EDT | 49.00 | 12.70 | 11.05 | 14.75 | 0.00 | - | 1 | 14 | 156.25% |
| X240621P00050000 | 2024-06-10 12:27PM EDT | 50.00 | 11.75 | 12.20 | 15.50 | 0.00 | - | 1 | 6 | 158.01% |
| X240621P00055000 | 2023-12-22 1:24PM EDT | 55.00 | 7.30 | 5.05 | 8.45 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.