New Zealand markets closed

United States Steel Corporation (X)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
37.17-0.01 (-0.03%)
As of 10:23AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
X240920C000200002024-06-26 12:21PM EDT20.0016.5016.1518.700.00-15180.66%
X240920C000250002024-05-14 1:00PM EDT25.0013.9211.8512.550.00-1961.23%
X240920C000280002024-04-18 3:35PM EDT28.0012.008.4510.800.00-4478.86%
X240920C000300002024-03-22 3:43PM EDT30.0011.258.4012.000.00-203492.43%
X240920C000330002024-06-26 3:04PM EDT33.005.305.606.950.00-21856.69%
X240920C000350002024-06-20 9:58AM EDT35.004.634.105.950.00-216455.18%
X240920C000380002024-06-27 9:47AM EDT38.002.602.602.75-0.15-5.45%50032643.31%
X240920C000400002024-06-27 9:33AM EDT40.002.001.532.08+0.14+7.53%12,45544.31%
X240920C000430002024-06-26 11:42AM EDT43.000.700.851.200.00-146943.12%
X240920C000450002024-06-26 3:50PM EDT45.000.650.300.790.00-722,25542.24%
X240920C000470002024-06-26 3:30PM EDT47.000.330.200.530.00-42,70242.09%
X240920C000500002024-06-26 3:33PM EDT50.000.200.050.490.00-10510,97548.19%
X240920C000525002024-06-25 3:55PM EDT52.500.060.010.500.00-816,78253.86%
X240920C000550002024-06-26 10:17AM EDT55.000.020.010.040.00-55,40736.72%
X240920C000575002024-06-17 11:39AM EDT57.500.030.000.040.00-2325340.23%
X240920C000750002024-02-09 10:49AM EDT75.000.080.000.190.00-53267.19%
Putsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
X240920P000200002024-06-17 2:24PM EDT20.000.070.000.100.00--2960.55%
X240920P000250002024-06-06 11:56AM EDT25.000.300.000.600.00-5,7507,56757.72%
X240920P000280002024-05-07 2:01PM EDT28.000.570.232.200.00-77369.63%
X240920P000300002024-06-25 2:07PM EDT30.001.080.000.800.00-122,04749.17%
X240920P000330002024-06-26 9:48AM EDT33.001.931.001.420.00-598145.26%
X240920P000350002024-06-25 3:56PM EDT35.002.871.772.760.00-1061,47953.76%
X240920P000380002024-06-25 3:59PM EDT38.004.403.105.250.00-4173,84251.61%
X240920P000400002024-06-26 1:16PM EDT40.004.944.255.800.00-21,48256.89%
X240920P000430002024-06-26 12:18PM EDT43.007.406.357.900.00-121556.74%
X240920P000450002024-06-27 10:00AM EDT45.008.317.458.35-2.09-20.10%114,83136.57%
X240920P000470002024-03-15 9:38AM EDT47.009.504.958.950.00-11840.00%
X240920P000500002024-05-22 3:01PM EDT50.0013.7012.0015.400.00-1951,88857.23%
X240920P000525002024-01-12 10:30AM EDT52.505.004.658.150.00--10.00%
X240920P000600002024-03-14 1:03PM EDT60.0020.6717.0521.000.00-100.00%