United States Steel Corporation (X)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| X240920C00020000 | 2024-06-03 9:30AM EDT | 20.00 | 19.15 | 16.35 | 18.70 | 0.00 | - | 50 | 50 | 108.50% |
| X240920C00025000 | 2024-05-14 1:00PM EDT | 25.00 | 13.92 | 11.85 | 12.55 | 0.00 | - | 1 | 9 | 67.58% |
| X240920C00028000 | 2024-04-18 3:35PM EDT | 28.00 | 12.00 | 8.45 | 10.80 | 0.00 | - | 4 | 4 | 62.01% |
| X240920C00030000 | 2024-03-22 3:43PM EDT | 30.00 | 11.25 | 8.40 | 12.00 | 0.00 | - | 20 | 34 | 95.83% |
| X240920C00033000 | 2024-06-14 3:21PM EDT | 33.00 | 5.34 | 4.35 | 6.70 | -1.36 | -20.30% | 12 | 18 | 67.19% |
| X240920C00035000 | 2024-06-12 10:31AM EDT | 35.00 | 4.85 | 2.85 | 5.90 | 0.00 | - | 10 | 167 | 70.29% |
| X240920C00038000 | 2024-06-13 10:27AM EDT | 38.00 | 2.69 | 2.03 | 4.85 | 0.00 | - | 1 | 325 | 54.57% |
| X240920C00040000 | 2024-06-14 11:01AM EDT | 40.00 | 1.94 | 0.46 | 4.05 | +0.90 | +86.54% | 2 | 863 | 72.24% |
| X240920C00043000 | 2024-06-14 11:39AM EDT | 43.00 | 1.05 | 0.50 | 2.58 | -0.55 | -34.38% | 11 | 467 | 64.21% |
| X240920C00045000 | 2024-06-14 11:40AM EDT | 45.00 | 0.66 | 0.27 | 1.00 | +0.21 | +46.67% | 57 | 2,089 | 46.29% |
| X240920C00047000 | 2024-06-14 3:39PM EDT | 47.00 | 0.49 | 0.09 | 0.52 | -0.01 | -2.00% | 302 | 2,068 | 41.80% |
| X240920C00050000 | 2024-06-14 3:15PM EDT | 50.00 | 0.25 | 0.25 | 0.49 | -0.05 | -16.67% | 617 | 10,355 | 47.66% |
| X240920C00052500 | 2024-06-14 11:56AM EDT | 52.50 | 0.11 | 0.08 | 0.25 | -0.01 | -8.33% | 1 | 16,777 | 44.97% |
| X240920C00055000 | 2024-06-07 12:20PM EDT | 55.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | 150 | 5,402 | 37.31% |
| X240920C00057500 | 2024-06-11 11:57AM EDT | 57.50 | 0.03 | 0.01 | 0.03 | 0.00 | - | 10 | 230 | 37.89% |
| X240920C00070000 | 2024-04-03 11:28AM EDT | 70.00 | 0.05 | 0.00 | 0.64 | 0.00 | - | 10 | 15 | 73.14% |
| X240920C00075000 | 2024-02-09 10:49AM EDT | 75.00 | 0.08 | 0.00 | 0.19 | 0.00 | - | 5 | 32 | 64.84% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| X240920P00025000 | 2024-06-06 11:56AM EDT | 25.00 | 0.30 | 0.07 | 0.42 | 0.00 | - | 5,750 | 7,567 | 50.00% |
| X240920P00028000 | 2024-05-07 2:01PM EDT | 28.00 | 0.57 | 0.23 | 2.20 | 0.00 | - | 7 | 73 | 63.14% |
| X240920P00030000 | 2024-06-14 2:17PM EDT | 30.00 | 0.85 | 0.00 | 2.66 | +0.15 | +21.43% | 4 | 2,033 | 54.44% |
| X240920P00033000 | 2024-06-11 2:33PM EDT | 33.00 | 1.50 | 0.59 | 2.46 | 0.00 | - | 246 | 896 | 55.57% |
| X240920P00035000 | 2024-06-12 3:21PM EDT | 35.00 | 2.05 | 1.63 | 2.73 | 0.00 | - | 2 | 1,341 | 46.53% |
| X240920P00038000 | 2024-06-13 10:29AM EDT | 38.00 | 3.85 | 3.00 | 4.05 | -0.05 | -1.28% | 200 | 3,241 | 42.16% |
| X240920P00040000 | 2024-06-13 11:18AM EDT | 40.00 | 4.90 | 4.65 | 5.25 | 0.00 | - | 210 | 1,482 | 40.43% |
| X240920P00043000 | 2024-06-12 9:45AM EDT | 43.00 | 6.45 | 6.40 | 8.80 | 0.00 | - | 2 | 64 | 59.67% |
| X240920P00045000 | 2024-06-07 2:29PM EDT | 45.00 | 7.55 | 7.20 | 11.10 | 0.00 | - | 1 | 14,719 | 70.70% |
| X240920P00047000 | 2024-03-15 9:38AM EDT | 47.00 | 9.50 | 4.95 | 8.95 | 0.00 | - | 1 | 184 | 0.00% |
| X240920P00050000 | 2024-05-22 3:01PM EDT | 50.00 | 13.70 | 12.10 | 15.70 | 0.00 | - | 195 | 1,888 | 79.08% |
| X240920P00052500 | 2024-01-12 10:30AM EDT | 52.50 | 5.00 | 4.65 | 8.15 | 0.00 | - | - | 1 | 0.00% |
| X240920P00060000 | 2024-03-14 1:03PM EDT | 60.00 | 20.67 | 17.05 | 21.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.