United States Steel Corporation (X)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:32AM EDT. Market open.
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| X241018C00025000 | 2024-05-17 2:29PM EDT | 25.00 | 12.14 | 10.80 | 14.00 | 0.00 | - | 4 | 2 | 89.11% |
| X241018C00030000 | 2024-04-17 3:22PM EDT | 30.00 | 11.10 | 7.50 | 9.40 | 0.00 | - | - | 17 | 51.32% |
| X241018C00033000 | 2024-05-08 11:39AM EDT | 33.00 | 7.20 | 7.20 | 7.70 | 0.00 | - | 5 | 7 | 65.28% |
| X241018C00035000 | 2024-06-17 3:31PM EDT | 35.00 | 5.30 | 4.90 | 5.35 | 0.00 | - | 15 | 19 | 51.86% |
| X241018C00038000 | 2024-06-25 12:19PM EDT | 38.00 | 2.31 | 2.37 | 3.60 | 0.00 | - | 30 | 26 | 47.71% |
| X241018C00039000 | 2024-06-25 3:47PM EDT | 39.00 | 1.93 | 2.13 | 3.10 | 0.00 | - | 1 | 60 | 46.46% |
| X241018C00040000 | 2024-06-26 1:53PM EDT | 40.00 | 2.31 | 2.08 | 2.92 | 0.00 | - | 7 | 1,419 | 48.63% |
| X241018C00041000 | 2024-06-25 12:38PM EDT | 41.00 | 1.50 | 2.02 | 2.57 | 0.00 | - | 1 | 69 | 48.34% |
| X241018C00042000 | 2024-06-25 3:52PM EDT | 42.00 | 1.20 | 1.68 | 2.57 | 0.00 | - | 2 | 18 | 52.05% |
| X241018C00043000 | 2024-06-14 2:34PM EDT | 43.00 | 1.55 | 1.30 | 1.71 | 0.00 | - | 1 | 96 | 44.39% |
| X241018C00044000 | 2024-06-25 10:53AM EDT | 44.00 | 0.97 | 0.00 | 1.45 | 0.00 | - | 2 | 9 | 43.90% |
| X241018C00045000 | 2024-06-21 3:53PM EDT | 45.00 | 0.89 | 0.00 | 1.71 | 0.00 | - | 3 | 291 | 50.46% |
| X241018C00046000 | 2024-05-20 11:09AM EDT | 46.00 | 0.80 | 0.00 | 2.91 | 0.00 | - | 1 | 151 | 69.31% |
| X241018C00047000 | 2024-06-14 11:39AM EDT | 47.00 | 0.70 | 0.00 | 1.94 | 0.00 | - | 1 | 485 | 59.20% |
| X241018C00048000 | 2024-06-26 9:46AM EDT | 48.00 | 0.30 | 0.43 | 1.38 | 0.00 | - | 1 | 338 | 53.59% |
| X241018C00049000 | 2024-06-17 3:31PM EDT | 49.00 | 0.52 | 0.00 | 0.76 | 0.00 | - | 5 | 534 | 45.39% |
| X241018C00050000 | 2024-06-25 9:30AM EDT | 50.00 | 0.25 | 0.25 | 0.90 | 0.00 | - | 49 | 2,389 | 50.15% |
| X241018C00052500 | 2024-06-17 10:39AM EDT | 52.50 | 0.16 | 0.04 | 1.04 | 0.00 | - | 1 | 2,673 | 57.86% |
| X241018C00055000 | 2024-06-24 10:18AM EDT | 55.00 | 0.03 | 0.01 | 0.06 | 0.00 | - | 10 | 875 | 33.79% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| X241018P00020000 | 2024-05-10 9:30AM EDT | 20.00 | 0.38 | 0.00 | 2.18 | 0.00 | - | 2 | 4 | 102.83% |
| X241018P00025000 | 2024-05-20 9:38AM EDT | 25.00 | 0.55 | 0.00 | 2.49 | 0.00 | - | 1 | 5 | 77.00% |
| X241018P00028000 | 2024-06-26 10:02AM EDT | 28.00 | 0.82 | 0.00 | 1.85 | 0.00 | - | 1 | 29 | 54.54% |
| X241018P00030000 | 2024-06-26 3:39PM EDT | 30.00 | 1.08 | 0.92 | 1.32 | 0.00 | - | 10 | 2,817 | 52.59% |
| X241018P00033000 | 2024-06-26 12:46PM EDT | 33.00 | 1.50 | 1.67 | 2.32 | 0.00 | - | 1 | 226 | 52.39% |
| X241018P00035000 | 2024-06-25 2:19PM EDT | 35.00 | 3.28 | 2.30 | 2.71 | 0.00 | - | 27 | 135 | 46.19% |
| X241018P00038000 | 2024-06-25 2:19PM EDT | 38.00 | 4.88 | 3.60 | 3.95 | 0.00 | - | 25 | 2,002 | 42.29% |
| X241018P00039000 | 2024-06-24 9:43AM EDT | 39.00 | 4.75 | 2.63 | 5.00 | 0.00 | - | 1 | 1,135 | 47.68% |
| X241018P00040000 | 2024-06-10 3:38PM EDT | 40.00 | 4.44 | 4.70 | 5.05 | 0.00 | - | 50 | 1,456 | 40.45% |
| X241018P00041000 | 2024-05-30 12:47PM EDT | 41.00 | 5.40 | 4.05 | 5.65 | 0.00 | - | 125 | 126 | 39.36% |
| X241018P00042000 | 2024-06-10 1:15PM EDT | 42.00 | 5.75 | 5.70 | 6.35 | 0.00 | - | 200 | 457 | 38.97% |
| X241018P00043000 | 2024-06-14 11:59AM EDT | 43.00 | 7.40 | 6.70 | 7.10 | 0.00 | - | 200 | 504 | 38.77% |
| X241018P00044000 | 2024-06-14 11:58AM EDT | 44.00 | 8.40 | 7.45 | 7.80 | 0.00 | - | 358 | 508 | 37.31% |
| X241018P00045000 | 2024-06-14 12:32PM EDT | 45.00 | 8.95 | 8.25 | 8.80 | 0.00 | - | 50 | 1,852 | 40.04% |
| X241018P00046000 | 2024-03-14 1:35PM EDT | 46.00 | 8.17 | 4.40 | 6.95 | 0.00 | - | 1 | 1 | 0.00% |
| X241018P00047000 | 2024-06-21 3:28PM EDT | 47.00 | 10.25 | 8.20 | 10.25 | 0.00 | - | 150 | 160 | 34.77% |
| X241018P00048000 | 2024-04-19 2:59PM EDT | 48.00 | 9.55 | 0.00 | 0.00 | 0.00 | - | 50 | 51 | 0.00% |
| X241018P00049000 | 2024-05-30 12:24PM EDT | 49.00 | 11.30 | 11.75 | 12.05 | 0.00 | - | 9 | 172 | 33.59% |
| X241018P00050000 | 2024-04-16 2:53PM EDT | 50.00 | 9.95 | 13.65 | 16.50 | 0.00 | - | 100 | 89 | 71.53% |
| X241018P00052500 | 2024-05-22 3:01PM EDT | 52.50 | 17.62 | 14.35 | 17.90 | 0.00 | - | 3,180 | 2 | 53.81% |
| X241018P00055000 | 2024-04-10 12:14PM EDT | 55.00 | 11.25 | 15.10 | 19.10 | 0.00 | - | - | 0 | 67.33% |
© 2024 Yahoo. All rights reserved.