United States Steel Corporation (X)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
21 June 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 35.45 | 0.00 | - | 3 | 120 | 15.00 | 0.01 | 0.00 | - | 20 | 492 |
| 19.89 | 0.00 | - | 8 | 74 | 18.00 | 0.01 | 0.00 | - | 6 | 2,342 |
| 18.10 | 0.00 | - | 10 | 36 | 20.00 | 0.01 | 0.00 | - | 18 | 12,771 |
| 13.80 | -11.35 | -45.13% | 2 | 180 | 23.00 | 0.01 | 0.00 | - | 1 | 2,233 |
| 13.52 | 0.00 | - | 1 | 498 | 25.00 | 0.01 | -0.01 | -50.00% | 2 | 1,619 |
| 11.82 | 0.00 | - | 1 | 9 | 26.00 | - | - | - | - | - |
| 9.20 | 0.00 | - | 5 | 1,696 | 27.00 | 0.13 | 0.00 | - | 25 | 1,693 |
| 8.55 | 0.00 | - | 1 | 7 | 28.00 | 0.27 | 0.00 | - | - | 1 |
| 9.07 | 0.00 | - | 20 | 784 | 29.00 | 0.12 | 0.00 | - | 2 | 6 |
| 7.30 | 0.00 | - | 2 | 2,468 | 30.00 | 0.01 | 0.00 | - | 19 | 9,203 |
| 6.58 | 0.00 | - | 1 | 0 | 31.00 | 0.05 | 0.00 | - | 1 | 168 |
| - | - | - | - | - | 31.50 | 0.25 | 0.00 | - | - | 8 |
| 4.88 | -0.07 | -1.41% | 5 | 531 | 32.00 | 0.06 | 0.00 | - | 22 | 4,431 |
| 4.62 | 0.00 | - | 349 | 294 | 32.50 | 0.38 | 0.00 | - | - | 4 |
| 4.07 | 0.00 | - | 1 | 3 | 33.00 | 0.11 | +0.06 | +120.00% | 3 | 5,003 |
| - | - | - | - | - | 33.50 | 0.03 | -0.07 | -70.00% | 328 | 46 |
| 3.28 | 0.00 | - | 107 | 130 | 34.00 | 0.01 | -0.02 | -66.67% | 3 | 5,519 |
| - | - | - | - | - | 34.50 | 0.20 | 0.00 | - | 105 | 107 |
| 1.80 | -0.53 | -22.75% | 24 | 1,669 | 35.00 | 0.02 | -0.03 | -60.00% | 6 | 12,712 |
| 1.16 | 0.00 | - | - | 1 | 35.50 | 0.05 | +0.01 | +25.00% | 2 | 109 |
| 0.66 | +0.02 | +3.13% | 2 | 172 | 36.00 | 0.09 | -0.01 | -10.00% | 10 | 3,205 |
| 0.01 | -1.54 | -99.35% | 112 | 3,147 | 36.50 | 0.05 | -0.11 | -68.75% | 100 | 259 |
| 0.03 | -0.47 | -94.00% | 4,965 | 9,463 | 37.00 | 0.27 | +0.02 | +8.00% | 1,345 | 7,134 |
| 0.01 | -0.28 | -96.55% | 10 | 851 | 37.50 | 0.40 | 0.00 | - | 40 | 137 |
| 0.01 | -0.04 | -80.00% | 27 | 17,861 | 38.00 | 1.32 | +0.57 | +76.00% | 27 | 634 |
| 0.06 | 0.00 | - | 6 | 473 | 38.50 | 1.56 | 0.00 | - | 25 | 25 |
| 0.01 | -0.02 | -66.67% | 16 | 20,264 | 39.00 | 1.45 | -1.61 | -52.61% | 2 | 379 |
| 0.05 | 0.00 | - | 9 | 14 | 39.50 | - | - | - | - | - |
| 0.01 | 0.00 | - | 13 | 5,744 | 40.00 | 3.22 | +0.37 | +12.98% | 9 | 4,835 |
| 0.05 | 0.00 | - | 1 | 20 | 40.50 | - | - | - | - | - |
| 0.35 | 0.00 | - | 20 | 550 | 41.00 | 4.00 | 0.00 | - | 5 | 109 |
| 0.11 | 0.00 | - | - | 1 | 41.50 | - | - | - | - | - |
| 0.01 | 0.00 | - | 11 | 7,616 | 42.00 | 5.40 | 0.00 | - | 1 | 125 |
| 0.01 | 0.00 | - | 14 | 50 | 42.50 | - | - | - | - | - |
| 0.02 | 0.00 | - | 10 | 2,800 | 43.00 | 6.23 | -0.92 | -12.87% | 11 | 35 |
| 0.02 | 0.00 | - | 1 | 6,189 | 44.00 | 7.48 | 0.00 | - | 2 | 2 |
| 0.08 | +0.07 | +700.00% | 5 | 2,614 | 45.00 | 7.85 | -0.60 | -7.10% | 1 | 2,021 |
| 0.01 | 0.00 | - | 1 | 3,740 | 46.00 | 7.60 | 0.00 | - | 1 | 7 |
| 0.38 | 0.00 | - | 1 | 51 | 47.00 | 9.50 | 0.00 | - | 167 | 225 |
| 0.01 | 0.00 | - | 1 | 2,137 | 48.00 | 10.91 | 0.00 | - | 7 | 13 |
| 0.02 | -0.01 | -33.33% | 2 | 3,914 | 49.00 | 12.20 | -0.50 | -3.94% | 10 | 14 |
| 0.03 | 0.00 | - | 1 | 10,934 | 50.00 | 11.85 | +0.10 | +0.85% | 5 | 6 |
| 0.02 | 0.00 | - | 5 | 120 | 52.50 | - | - | - | - | - |
| 0.01 | 0.00 | - | 50 | 4,418 | 55.00 | 7.30 | 0.00 | - | 1 | 0 |
| 0.09 | 0.00 | - | 1 | 61 | 57.50 | - | - | - | - | - |
| 0.10 | 0.00 | - | 50 | 2,078 | 60.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | 2 | 14 | 70.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 25 | 31 | 75.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.