United States Steel Corporation (X)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:32AM EDT. Market open.
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| X240705C00037000 | 2024-06-26 3:53PM EDT | 37.00 | 1.07 | 0.00 | 2.49 | 0.00 | - | 501 | 501 | 102.73% |
| X240705C00037500 | 2024-06-26 3:18PM EDT | 37.50 | 0.52 | 0.00 | 2.85 | 0.00 | - | 2 | 16 | 67.04% |
| X240705C00038000 | 2024-06-26 3:58PM EDT | 38.00 | 1.08 | 0.00 | 2.64 | 0.00 | - | 3 | 4 | 71.68% |
| X240705C00039000 | 2024-06-13 11:46AM EDT | 39.00 | 0.01 | 0.00 | 2.36 | 0.00 | - | 1 | 3 | 81.64% |
| X240705C00040000 | 2024-06-26 2:22PM EDT | 40.00 | 0.07 | 0.00 | 0.29 | 0.00 | - | 7 | 67 | 49.90% |
| X240705C00041000 | 2024-05-28 2:09PM EDT | 41.00 | 0.40 | 0.00 | 1.50 | 0.00 | - | 2 | 3 | 87.11% |
| X240705C00041500 | 2024-06-26 2:22PM EDT | 41.50 | 0.04 | 0.00 | 0.95 | 0.00 | - | 1 | 7 | 77.15% |
| X240705C00042000 | 2024-06-18 9:48AM EDT | 42.00 | 0.01 | 0.00 | 2.00 | 0.00 | - | 14 | 19 | 111.52% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| X240705P00030000 | 2024-06-25 1:00PM EDT | 30.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 1 | 27 | 148.73% |
| X240705P00031000 | 2024-06-03 10:59AM EDT | 31.00 | 0.22 | 0.00 | 1.71 | 0.00 | - | 1 | 1 | 140.43% |
| X240705P00033000 | 2024-06-27 9:54AM EDT | 33.00 | 0.54 | 0.05 | 0.34 | +0.39 | +260.00% | 3 | 112 | 63.48% |
| X240705P00034000 | 2024-06-26 9:56AM EDT | 34.00 | 0.47 | 0.00 | 2.37 | 0.00 | - | 50 | 198 | 110.64% |
| X240705P00035000 | 2024-06-27 9:53AM EDT | 35.00 | 0.35 | 0.15 | 2.51 | +0.01 | +2.94% | 1 | 379 | 100.20% |
| X240705P00036000 | 2024-06-26 10:09AM EDT | 36.00 | 2.01 | 0.00 | 2.75 | 0.00 | - | 1 | 28 | 83.69% |
| X240705P00037000 | 2024-06-27 9:30AM EDT | 37.00 | 0.91 | 0.00 | 3.05 | +0.06 | +7.06% | 1 | 4 | 69.97% |
| X240705P00038000 | 2024-06-25 12:41PM EDT | 38.00 | 2.80 | 0.00 | 3.60 | 0.00 | - | 10 | 11 | 58.01% |
© 2024 Yahoo. All rights reserved.