United States Steel Corporation (X)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:24AM EDT. Market open.
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| X240816C00029000 | 2024-06-20 11:47AM EDT | 29.00 | 9.36 | 6.45 | 10.35 | 0.00 | - | - | 20 | 109.13% |
| X240816C00034000 | 2024-06-26 3:41PM EDT | 34.00 | 4.30 | 3.40 | 4.75 | 0.00 | - | 24 | 22 | 55.08% |
| X240816C00035000 | 2024-06-27 9:38AM EDT | 35.00 | 3.40 | 3.20 | 3.70 | +1.40 | +70.00% | 1 | 36 | 46.24% |
| X240816C00036000 | 2024-06-26 3:48PM EDT | 36.00 | 2.95 | 1.49 | 3.15 | 0.00 | - | 3 | 108 | 46.63% |
| X240816C00037000 | 2024-06-26 3:33PM EDT | 37.00 | 2.09 | 0.65 | 2.52 | 0.00 | - | 168 | 387 | 44.34% |
| X240816C00038000 | 2024-06-26 12:17PM EDT | 38.00 | 1.37 | 0.09 | 2.80 | 0.00 | - | 6 | 108 | 57.42% |
| X240816C00039000 | 2024-06-26 3:49PM EDT | 39.00 | 1.35 | 0.00 | 1.81 | 0.00 | - | 5 | 137 | 46.48% |
| X240816C00040000 | 2024-06-27 9:34AM EDT | 40.00 | 1.15 | 0.86 | 1.24 | +0.05 | +4.55% | 1 | 1,067 | 41.85% |
| X240816C00041000 | 2024-06-26 3:58PM EDT | 41.00 | 0.90 | 0.16 | 1.07 | 0.00 | - | 3 | 27 | 43.82% |
| X240816C00042000 | 2024-06-26 11:49AM EDT | 42.00 | 0.30 | 0.33 | 0.75 | 0.00 | - | 1 | 142 | 41.60% |
| X240816C00043000 | 2024-06-26 11:51AM EDT | 43.00 | 0.22 | 0.00 | 0.59 | 0.00 | - | 1 | 18 | 41.94% |
| X240816C00045000 | 2024-06-26 12:22PM EDT | 45.00 | 0.14 | 0.15 | 0.52 | 0.00 | - | 76 | 111 | 47.66% |
| X240816C00050000 | 2024-06-04 11:03AM EDT | 50.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 44.14% |
| X240816C00055000 | 2024-06-24 10:49AM EDT | 55.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 145 | 165 | 47.85% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| X240816P00025000 | 2024-05-22 3:20PM EDT | 25.00 | 0.32 | 0.00 | 2.15 | 0.00 | - | 1 | 3 | 108.89% |
| X240816P00033000 | 2024-06-27 10:01AM EDT | 33.00 | 0.51 | 0.67 | 0.84 | -0.30 | -37.04% | 24 | 122 | 45.12% |
| X240816P00034000 | 2024-06-26 3:46PM EDT | 34.00 | 0.96 | 0.97 | 1.10 | 0.00 | - | 257 | 822 | 44.24% |
| X240816P00035000 | 2024-06-26 3:46PM EDT | 35.00 | 1.06 | 1.17 | 1.57 | -0.57 | -34.97% | 1 | 3,097 | 46.48% |
| X240816P00036000 | 2024-06-26 3:46PM EDT | 36.00 | 1.68 | 1.49 | 1.89 | 0.00 | - | 4 | 16 | 44.39% |
| X240816P00037000 | 2024-06-26 3:46PM EDT | 37.00 | 2.34 | 1.44 | 2.24 | 0.00 | - | 7 | 114 | 41.82% |
| X240816P00038000 | 2024-06-26 1:56PM EDT | 38.00 | 2.95 | 2.41 | 2.85 | 0.00 | - | 3 | 209 | 42.82% |
| X240816P00039000 | 2024-06-25 1:00PM EDT | 39.00 | 4.40 | 2.96 | 3.50 | 0.00 | - | 8 | 6 | 43.36% |
| X240816P00040000 | 2024-05-20 2:01PM EDT | 40.00 | 4.50 | 2.33 | 6.20 | 0.00 | - | - | 2 | 80.86% |
| X240816P00041000 | 2024-06-26 2:11PM EDT | 41.00 | 4.65 | 2.52 | 6.40 | 0.00 | - | 1 | 2 | 72.22% |
| X240816P00045000 | 2024-06-11 10:17AM EDT | 45.00 | 8.20 | 7.50 | 10.00 | 0.00 | - | 1 | 0 | 57.52% |
© 2024 Yahoo. All rights reserved.