United States Steel Corporation (X)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| X240816C00034000 | 2024-06-14 10:01AM EDT | 34.00 | 4.25 | 3.55 | 6.00 | -0.10 | -2.30% | 1 | 9 | 58.47% |
| X240816C00035000 | 2024-06-04 11:55AM EDT | 35.00 | 4.85 | 1.51 | 3.60 | 0.00 | - | 2 | 36 | 47.51% |
| X240816C00037000 | 2024-06-13 10:26AM EDT | 37.00 | 2.36 | 0.94 | 2.87 | 0.00 | - | 13 | 13 | 51.56% |
| X240816C00038000 | 2024-06-11 10:37AM EDT | 38.00 | 2.05 | 1.27 | 2.10 | 0.00 | - | 12 | 83 | 45.51% |
| X240816C00039000 | 2024-06-13 10:26AM EDT | 39.00 | 1.43 | 1.25 | 2.75 | -0.08 | -5.30% | 1 | 77 | 62.38% |
| X240816C00040000 | 2024-06-14 1:44PM EDT | 40.00 | 1.20 | 0.65 | 1.28 | -0.44 | -26.83% | 12 | 864 | 42.48% |
| X240816C00041000 | 2024-06-14 2:36PM EDT | 41.00 | 0.95 | 0.00 | 2.59 | -0.05 | -5.00% | 1 | 5 | 70.43% |
| X240816C00042000 | 2024-06-14 10:49AM EDT | 42.00 | 0.60 | 0.61 | 0.78 | -0.19 | -24.05% | 1 | 103 | 41.50% |
| X240816C00043000 | 2024-05-23 2:12PM EDT | 43.00 | 0.53 | 0.00 | 2.64 | -0.07 | -11.67% | 1 | 6 | 56.57% |
| X240816C00045000 | 2024-06-13 1:04PM EDT | 45.00 | 0.25 | 0.00 | 0.67 | 0.00 | - | 8 | 34 | 49.71% |
| X240816C00050000 | 2024-06-04 11:03AM EDT | 50.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 45.02% |
| X240816C00055000 | 2024-06-03 11:00AM EDT | 55.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 20 | 20 | 44.92% |
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 | 2.21 | 0.00 | - | 1 | 3 | 96.29% |
| X240816P00033000 | 2024-06-14 9:30AM EDT | 33.00 | 1.10 | 0.00 | 3.05 | 0.00 | - | 2 | 88 | 51.17% |
| X240816P00034000 | 2024-05-28 10:39AM EDT | 34.00 | 1.65 | 0.00 | 2.67 | 0.00 | - | 24 | 24 | 64.84% |
| X240816P00035000 | 2024-06-12 11:08AM EDT | 35.00 | 1.50 | 0.00 | 1.79 | 0.00 | - | 6 | 3,038 | 41.46% |
| X240816P00036000 | 2024-06-13 3:21PM EDT | 36.00 | 2.00 | 1.18 | 2.91 | 0.00 | - | 2 | 12 | 52.30% |
| X240816P00037000 | 2024-06-13 9:48AM EDT | 37.00 | 2.50 | 0.83 | 2.90 | 0.00 | - | 2 | 21 | 43.12% |
| X240816P00038000 | 2024-06-11 12:32PM EDT | 38.00 | 2.95 | 1.35 | 3.95 | 0.00 | - | 2 | 106 | 50.66% |
| X240816P00039000 | 2024-06-06 11:34AM EDT | 39.00 | 2.55 | 1.67 | 4.55 | 0.00 | - | 4 | 6 | 49.95% |
| X240816P00040000 | 2024-05-20 2:01PM EDT | 40.00 | 4.50 | 2.74 | 4.60 | 0.00 | - | - | 2 | 38.43% |
| X240816P00045000 | 2024-06-11 10:17AM EDT | 45.00 | 8.20 | 8.15 | 10.85 | 0.00 | - | 1 | 5 | 56.59% |
© 2024 Yahoo. All rights reserved.