United States Steel Corporation (X)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| X240719C00020000 | 2024-04-23 12:17PM EDT | 20.00 | 18.52 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
| X240719C00025000 | 2024-01-16 2:51PM EDT | 25.00 | 20.90 | 19.70 | 23.95 | 0.00 | - | - | 3 | 450.00% |
| X240719C00026000 | 2024-03-11 9:50AM EDT | 26.00 | 21.90 | 15.85 | 16.30 | 0.00 | - | 12 | 12 | 272.75% |
| X240719C00027000 | 2024-04-19 3:53PM EDT | 27.00 | 11.97 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 0.00% |
| X240719C00028000 | 2024-04-17 11:21AM EDT | 28.00 | 12.98 | 6.60 | 10.50 | 0.00 | - | 36 | 40 | 50.78% |
| X240719C00029000 | 2024-05-21 11:03AM EDT | 29.00 | 8.51 | 7.15 | 9.80 | 0.00 | - | 1 | 22 | 90.33% |
| X240719C00030000 | 2024-05-20 11:58AM EDT | 30.00 | 7.97 | 5.00 | 8.50 | 0.00 | - | 1 | 14 | 52.64% |
| X240719C00031000 | 2024-05-24 2:12PM EDT | 31.00 | 5.80 | 5.30 | 7.40 | 0.00 | - | 26 | 93 | 68.85% |
| X240719C00032000 | 2024-06-11 10:02AM EDT | 32.00 | 5.00 | 3.00 | 7.00 | -0.30 | -5.66% | 2 | 235 | 106.59% |
| X240719C00033000 | 2024-06-06 11:20AM EDT | 33.00 | 6.15 | 2.82 | 5.70 | 0.00 | - | 10 | 292 | 88.23% |
| X240719C00034000 | 2024-05-30 12:42PM EDT | 34.00 | 4.81 | 2.00 | 4.90 | 0.00 | - | 41 | 515 | 82.67% |
| X240719C00035000 | 2024-05-30 12:43PM EDT | 35.00 | 4.06 | 1.85 | 2.82 | 0.00 | - | 65 | 411 | 46.14% |
| X240719C00036000 | 2024-05-31 3:30PM EDT | 36.00 | 3.65 | 1.91 | 2.66 | 0.00 | - | 1 | 390 | 54.98% |
| X240719C00037000 | 2024-06-14 9:50AM EDT | 37.00 | 1.45 | 1.44 | 1.70 | -0.10 | -6.45% | 100 | 252 | 43.80% |
| X240719C00038000 | 2024-06-14 12:58PM EDT | 38.00 | 1.00 | 0.80 | 1.15 | -0.13 | -11.50% | 19 | 3,928 | 40.11% |
| X240719C00039000 | 2024-06-13 3:50PM EDT | 39.00 | 0.70 | 0.65 | 0.95 | -0.15 | -17.65% | 8 | 20,283 | 42.82% |
| X240719C00040000 | 2024-06-14 3:59PM EDT | 40.00 | 0.48 | 0.43 | 0.51 | -0.12 | -20.00% | 1,019 | 5,862 | 37.31% |
| X240719C00041000 | 2024-06-14 2:37PM EDT | 41.00 | 0.33 | 0.23 | 0.80 | 0.00 | - | 5 | 1,841 | 51.47% |
| X240719C00042000 | 2024-06-14 10:37AM EDT | 42.00 | 0.23 | 0.00 | 0.34 | +0.03 | +15.00% | 8 | 2,521 | 41.94% |
| X240719C00043000 | 2024-06-14 2:47PM EDT | 43.00 | 0.12 | 0.00 | 0.15 | -0.22 | -64.71% | 6 | 40 | 37.40% |
| X240719C00044000 | 2024-06-06 11:12AM EDT | 44.00 | 0.43 | 0.00 | 0.15 | 0.00 | - | 10 | 428 | 41.21% |
| X240719C00045000 | 2024-06-14 3:12PM EDT | 45.00 | 0.07 | 0.00 | 0.13 | -0.03 | -30.00% | 1 | 2,829 | 43.56% |
| X240719C00046000 | 2024-06-05 9:37AM EDT | 46.00 | 0.18 | 0.00 | 0.10 | 0.00 | - | 100 | 433 | 44.53% |
| X240719C00047000 | 2024-06-03 9:44AM EDT | 47.00 | 0.14 | 0.00 | 0.08 | 0.00 | - | 10 | 443 | 45.90% |
| X240719C00048000 | 2024-06-12 11:52AM EDT | 48.00 | 0.05 | 0.00 | 0.07 | 0.00 | - | 1 | 187 | 47.85% |
| X240719C00049000 | 2024-06-10 12:19PM EDT | 49.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | 20 | 315 | 49.41% |
| X240719C00050000 | 2024-06-12 3:19PM EDT | 50.00 | 0.05 | 0.01 | 0.04 | 0.00 | - | 1 | 3,948 | 49.02% |
| X240719C00052500 | 2024-06-11 9:30AM EDT | 52.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 94 | 53.13% |
| X240719C00055000 | 2024-05-30 3:17PM EDT | 55.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 120 | 1,493 | 55.86% |
| X240719C00057500 | 2024-01-23 4:15PM EDT | 57.50 | 0.07 | 0.03 | 1.00 | 0.00 | - | 100 | 110 | 105.37% |
| X240719C00060000 | 2024-04-03 1:44PM EDT | 60.00 | 0.06 | 0.00 | 0.07 | 0.00 | - | 50 | 164 | 70.31% |
| X240719C00065000 | 2024-01-05 10:30AM EDT | 65.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 10 | 10 | 107.62% |
| X240719C00075000 | 2024-01-03 4:06PM EDT | 75.00 | 0.07 | 0.00 | 1.15 | 0.00 | - | - | 10 | 149.80% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| X240719P00020000 | 2024-06-10 11:16AM EDT | 20.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 81 | 85.16% |
| X240719P00025000 | 2024-06-04 11:15AM EDT | 25.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 10 | 1,894 | 73.05% |
| X240719P00026000 | 2024-05-15 1:01PM EDT | 26.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 50.78% |
| X240719P00027000 | 2024-05-20 3:26PM EDT | 27.00 | 0.14 | 0.00 | 0.32 | 0.00 | - | 698 | 738 | 63.67% |
| X240719P00028000 | 2024-05-21 3:19PM EDT | 28.00 | 0.21 | 0.00 | 2.24 | 0.00 | - | 2 | 7 | 103.13% |
| X240719P00029000 | 2024-05-29 11:45AM EDT | 29.00 | 0.23 | 0.00 | 0.53 | 0.00 | - | 4,212 | 10,406 | 58.01% |
| X240719P00030000 | 2024-06-12 3:15PM EDT | 30.00 | 0.16 | 0.15 | 0.54 | 0.00 | - | 3 | 15,628 | 55.47% |
| X240719P00031000 | 2024-06-11 10:02AM EDT | 31.00 | 0.31 | 0.00 | 0.42 | 0.00 | - | 6 | 2,562 | 51.76% |
| X240719P00032000 | 2024-06-14 2:19PM EDT | 32.00 | 0.22 | 0.36 | 2.20 | -0.13 | -37.14% | 2,001 | 2,606 | 72.17% |
| X240719P00033000 | 2024-06-14 3:28PM EDT | 33.00 | 0.57 | 0.52 | 0.60 | -0.02 | -3.39% | 33 | 5,362 | 43.46% |
| X240719P00034000 | 2024-06-14 2:37PM EDT | 34.00 | 0.77 | 0.72 | 0.90 | +0.07 | +10.00% | 15 | 12,034 | 43.85% |
| X240719P00035000 | 2024-06-14 2:06PM EDT | 35.00 | 1.03 | 0.97 | 1.13 | +0.01 | +0.98% | 20 | 22,054 | 40.58% |
| X240719P00036000 | 2024-06-14 2:37PM EDT | 36.00 | 1.35 | 1.32 | 1.56 | +0.03 | +2.27% | 27 | 534 | 40.38% |
| X240719P00037000 | 2024-06-13 9:37AM EDT | 37.00 | 2.05 | 1.59 | 2.13 | +0.87 | +73.73% | 1 | 984 | 41.36% |
| X240719P00038000 | 2024-06-14 10:12AM EDT | 38.00 | 2.37 | 2.14 | 2.95 | +0.12 | +5.33% | 1 | 1,194 | 46.14% |
| X240719P00039000 | 2024-06-13 9:50AM EDT | 39.00 | 2.81 | 1.90 | 4.85 | 0.00 | - | 1 | 1,030 | 74.90% |
| X240719P00040000 | 2024-05-29 2:05PM EDT | 40.00 | 3.90 | 3.80 | 5.90 | 0.00 | - | 2 | 326 | 58.59% |
| X240719P00041000 | 2024-06-06 11:09AM EDT | 41.00 | 3.25 | 2.71 | 6.30 | 0.00 | - | 30 | 348 | 76.22% |
| X240719P00042000 | 2024-06-05 10:42AM EDT | 42.00 | 4.00 | 4.10 | 7.85 | 0.00 | - | 250 | 220 | 95.85% |
| X240719P00043000 | 2024-06-14 10:54AM EDT | 43.00 | 6.75 | 4.90 | 7.35 | +1.83 | +37.20% | 5 | 168 | 62.60% |
| X240719P00044000 | 2024-05-17 12:21PM EDT | 44.00 | 8.16 | 6.90 | 9.20 | 0.00 | - | 7 | 2 | 57.52% |
| X240719P00045000 | 2024-06-14 12:48PM EDT | 45.00 | 8.60 | 7.15 | 10.70 | +2.30 | +36.51% | 1 | 3,254 | 56.93% |
| X240719P00046000 | 2024-05-06 11:58AM EDT | 46.00 | 9.08 | 7.20 | 9.75 | 0.00 | - | 10 | 4 | 52.25% |
| X240719P00047000 | 2024-04-19 1:21PM EDT | 47.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 0.00% |
| X240719P00048000 | 2024-04-17 2:22PM EDT | 48.00 | 8.50 | 11.65 | 14.50 | 0.00 | - | 1 | 1 | 107.67% |
| X240719P00049000 | 2024-04-18 10:43AM EDT | 49.00 | 9.50 | 12.65 | 13.45 | 0.00 | - | 10 | 1 | 77.78% |
| X240719P00050000 | 2024-05-17 9:50AM EDT | 50.00 | 13.00 | 12.00 | 14.90 | 0.00 | - | 2 | 13 | 111.13% |
| X240719P00052500 | 2024-01-29 10:42AM EDT | 52.50 | 2.50 | 4.75 | 5.95 | 0.00 | - | - | 0 | 0.00% |
| X240719P00060000 | 2023-12-20 11:33AM EDT | 60.00 | 12.10 | 10.85 | 14.35 | 0.00 | - | - | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.