United States Steel Corporation (X)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:16AM EDT. Market open.
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| X241115C00020000 | 2024-06-17 10:26AM EDT | 20.00 | 17.33 | 16.45 | 18.20 | 0.00 | - | 2 | 2 | 58.98% |
| X241115C00025000 | 2024-04-18 12:22PM EDT | 25.00 | 15.28 | 11.45 | 13.95 | 0.00 | - | - | 7 | 53.03% |
| X241115C00028000 | 2024-05-01 3:58PM EDT | 28.00 | 11.00 | 10.00 | 14.10 | 0.00 | - | 3 | 3 | 81.40% |
| X241115C00030000 | 2024-06-18 10:42AM EDT | 30.00 | 8.45 | 8.55 | 9.85 | 0.00 | - | 1 | 101 | 58.15% |
| X241115C00033000 | 2024-06-11 9:47AM EDT | 33.00 | 7.30 | 6.65 | 7.40 | 0.00 | - | 1 | 101 | 53.81% |
| X241115C00035000 | 2024-06-18 11:50AM EDT | 35.00 | 5.20 | 5.10 | 5.90 | 0.00 | - | 12 | 18 | 53.25% |
| X241115C00038000 | 2024-06-25 3:36PM EDT | 38.00 | 2.80 | 2.47 | 4.90 | 0.00 | - | 5 | 777 | 57.23% |
| X241115C00040000 | 2024-06-24 3:59PM EDT | 40.00 | 2.70 | 2.77 | 4.30 | 0.00 | - | 2 | 1,244 | 50.59% |
| X241115C00043000 | 2024-06-27 9:30AM EDT | 43.00 | 1.99 | 1.51 | 3.25 | -0.11 | -5.24% | 1 | 1,186 | 57.67% |
| X241115C00045000 | 2024-06-27 9:30AM EDT | 45.00 | 1.41 | 1.06 | 2.43 | +0.39 | +38.24% | 1 | 2,122 | 54.13% |
| X241115C00047000 | 2024-05-02 12:44PM EDT | 47.00 | 1.15 | 0.00 | 3.50 | 0.00 | - | 253 | 3,117 | 50.88% |
| X241115C00050000 | 2024-06-24 9:44AM EDT | 50.00 | 0.35 | 0.40 | 1.25 | 0.00 | - | 5 | 2,126 | 50.56% |
| X241115C00052500 | 2024-06-25 2:47PM EDT | 52.50 | 0.17 | 0.15 | 0.35 | 0.00 | - | 101 | 287 | 38.43% |
| X241115C00055000 | 2024-06-25 3:58PM EDT | 55.00 | 0.01 | 0.01 | 0.08 | 0.00 | - | 101 | 1,397 | 31.84% |
| X241115C00060000 | 2024-03-14 9:49AM EDT | 60.00 | 0.11 | 0.00 | 0.35 | 0.00 | - | 10 | 20 | 48.78% |
| X241115C00065000 | 2024-03-14 1:53PM EDT | 65.00 | 0.05 | 0.00 | 2.13 | 0.00 | - | 20 | 24 | 71.26% |
| X241115C00070000 | 2024-03-13 1:20PM EDT | 70.00 | 0.05 | 0.00 | 2.13 | 0.00 | - | - | 5 | 77.34% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| X241115P00020000 | 2024-06-06 9:30AM EDT | 20.00 | 0.28 | 0.00 | 1.65 | 0.00 | - | 1 | 0 | 84.38% |
| X241115P00025000 | 2024-06-25 11:02AM EDT | 25.00 | 0.67 | 0.40 | 0.72 | 0.00 | - | 1 | 99 | 52.93% |
| X241115P00028000 | 2024-06-24 10:10AM EDT | 28.00 | 1.08 | 0.68 | 1.32 | 0.00 | - | 1 | 131 | 50.15% |
| X241115P00030000 | 2024-06-26 11:27AM EDT | 30.00 | 1.92 | 0.90 | 2.08 | 0.00 | - | 5 | 819 | 58.40% |
| X241115P00033000 | 2024-06-26 11:42AM EDT | 33.00 | 2.80 | 1.97 | 2.40 | 0.00 | - | 10 | 3,744 | 47.73% |
| X241115P00035000 | 2024-06-25 12:11PM EDT | 35.00 | 3.70 | 2.55 | 4.00 | 0.00 | - | 129 | 988 | 55.96% |
| X241115P00038000 | 2024-06-26 11:53AM EDT | 38.00 | 5.10 | 2.94 | 4.55 | 0.00 | - | 200 | 3,409 | 44.04% |
| X241115P00040000 | 2024-06-25 1:09PM EDT | 40.00 | 6.60 | 4.95 | 5.60 | 0.00 | - | 156 | 1,123 | 41.90% |
| X241115P00043000 | 2024-06-07 12:21PM EDT | 43.00 | 6.45 | 5.55 | 9.40 | 0.00 | - | 55 | 564 | 60.84% |
| X241115P00045000 | 2024-06-26 9:40AM EDT | 45.00 | 10.35 | 6.80 | 10.85 | 0.00 | - | 100 | 952 | 60.57% |
| X241115P00047000 | 2024-05-09 3:42PM EDT | 47.00 | 9.20 | 7.40 | 9.50 | 0.00 | - | 2 | 304 | 0.00% |
| X241115P00050000 | 2024-04-19 3:32PM EDT | 50.00 | 11.58 | 0.00 | 0.00 | 0.00 | - | 11 | 469 | 0.00% |
| X241115P00052500 | 2024-02-05 11:01AM EDT | 52.50 | 7.00 | 3.70 | 7.50 | 0.00 | - | 1 | 5 | 0.00% |
| X241115P00055000 | 2024-02-12 11:42AM EDT | 55.00 | 8.60 | 7.55 | 10.80 | 0.00 | - | 2 | 0 | 0.00% |
| X241115P00065000 | 2024-02-12 11:38AM EDT | 65.00 | 18.00 | 17.55 | 21.40 | 0.00 | - | 2 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.