United States Steel Corporation (X)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:23AM EDT. Market open.
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| X240920C00020000 | 2024-06-26 12:21PM EDT | 20.00 | 16.50 | 16.15 | 18.70 | 0.00 | - | 1 | 51 | 80.66% |
| X240920C00025000 | 2024-05-14 1:00PM EDT | 25.00 | 13.92 | 11.85 | 12.55 | 0.00 | - | 1 | 9 | 61.23% |
| X240920C00028000 | 2024-04-18 3:35PM EDT | 28.00 | 12.00 | 8.45 | 10.80 | 0.00 | - | 4 | 4 | 78.86% |
| X240920C00030000 | 2024-03-22 3:43PM EDT | 30.00 | 11.25 | 8.40 | 12.00 | 0.00 | - | 20 | 34 | 92.43% |
| X240920C00033000 | 2024-06-26 3:04PM EDT | 33.00 | 5.30 | 5.60 | 6.95 | 0.00 | - | 2 | 18 | 56.69% |
| X240920C00035000 | 2024-06-20 9:58AM EDT | 35.00 | 4.63 | 4.10 | 5.95 | 0.00 | - | 2 | 164 | 55.18% |
| X240920C00038000 | 2024-06-27 9:47AM EDT | 38.00 | 2.60 | 2.60 | 2.75 | -0.15 | -5.45% | 500 | 326 | 43.31% |
| X240920C00040000 | 2024-06-27 9:33AM EDT | 40.00 | 2.00 | 1.53 | 2.08 | +0.14 | +7.53% | 1 | 2,455 | 44.31% |
| X240920C00043000 | 2024-06-26 11:42AM EDT | 43.00 | 0.70 | 0.85 | 1.20 | 0.00 | - | 1 | 469 | 43.12% |
| X240920C00045000 | 2024-06-26 3:50PM EDT | 45.00 | 0.65 | 0.30 | 0.79 | 0.00 | - | 72 | 2,255 | 42.24% |
| X240920C00047000 | 2024-06-26 3:30PM EDT | 47.00 | 0.33 | 0.20 | 0.53 | 0.00 | - | 4 | 2,702 | 42.09% |
| X240920C00050000 | 2024-06-26 3:33PM EDT | 50.00 | 0.20 | 0.05 | 0.49 | 0.00 | - | 105 | 10,975 | 48.19% |
| X240920C00052500 | 2024-06-25 3:55PM EDT | 52.50 | 0.06 | 0.01 | 0.50 | 0.00 | - | 8 | 16,782 | 53.86% |
| X240920C00055000 | 2024-06-26 10:17AM EDT | 55.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 5 | 5,407 | 36.72% |
| X240920C00057500 | 2024-06-17 11:39AM EDT | 57.50 | 0.03 | 0.00 | 0.04 | 0.00 | - | 23 | 253 | 40.23% |
| X240920C00075000 | 2024-02-09 10:49AM EDT | 75.00 | 0.08 | 0.00 | 0.19 | 0.00 | - | 5 | 32 | 67.19% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| X240920P00020000 | 2024-06-17 2:24PM EDT | 20.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | - | 29 | 60.55% |
| X240920P00025000 | 2024-06-06 11:56AM EDT | 25.00 | 0.30 | 0.00 | 0.60 | 0.00 | - | 5,750 | 7,567 | 57.72% |
| X240920P00028000 | 2024-05-07 2:01PM EDT | 28.00 | 0.57 | 0.23 | 2.20 | 0.00 | - | 7 | 73 | 69.63% |
| X240920P00030000 | 2024-06-25 2:07PM EDT | 30.00 | 1.08 | 0.00 | 0.80 | 0.00 | - | 12 | 2,047 | 49.17% |
| X240920P00033000 | 2024-06-26 9:48AM EDT | 33.00 | 1.93 | 1.00 | 1.42 | 0.00 | - | 5 | 981 | 45.26% |
| X240920P00035000 | 2024-06-25 3:56PM EDT | 35.00 | 2.87 | 1.77 | 2.76 | 0.00 | - | 106 | 1,479 | 53.76% |
| X240920P00038000 | 2024-06-25 3:59PM EDT | 38.00 | 4.40 | 3.10 | 5.25 | 0.00 | - | 417 | 3,842 | 51.61% |
| X240920P00040000 | 2024-06-26 1:16PM EDT | 40.00 | 4.94 | 4.25 | 5.80 | 0.00 | - | 2 | 1,482 | 56.89% |
| X240920P00043000 | 2024-06-26 12:18PM EDT | 43.00 | 7.40 | 6.35 | 7.90 | 0.00 | - | 1 | 215 | 56.74% |
| X240920P00045000 | 2024-06-27 10:00AM EDT | 45.00 | 8.31 | 7.45 | 8.35 | -2.09 | -20.10% | 1 | 14,831 | 36.57% |
| 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 | 12.00 | 15.40 | 0.00 | - | 195 | 1,888 | 57.23% |
| 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.