United States Steel Corporation (X)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| X241115C00020000 | 2024-05-09 12:08PM EDT | 20.00 | 18.95 | 18.45 | 21.45 | 0.00 | - | 2 | 2 | 139.40% |
| X241115C00025000 | 2024-04-18 12:22PM EDT | 25.00 | 15.28 | 11.45 | 13.95 | 0.00 | - | - | 7 | 64.45% |
| X241115C00028000 | 2024-05-01 3:58PM EDT | 28.00 | 11.00 | 10.00 | 14.10 | 0.00 | - | 3 | 3 | 85.96% |
| X241115C00030000 | 2024-05-21 11:18AM EDT | 30.00 | 8.85 | 6.55 | 10.65 | 0.00 | - | 100 | 100 | 54.96% |
| X241115C00033000 | 2024-06-11 9:47AM EDT | 33.00 | 7.30 | 6.50 | 6.85 | 0.00 | - | 1 | 101 | 53.20% |
| X241115C00035000 | 2024-05-08 3:55PM EDT | 35.00 | 6.50 | 4.50 | 7.00 | 0.00 | - | 1 | 9 | 54.30% |
| X241115C00038000 | 2024-06-13 9:30AM EDT | 38.00 | 4.46 | 2.13 | 4.55 | 0.00 | - | 1 | 758 | 55.25% |
| X241115C00040000 | 2024-06-12 3:17PM EDT | 40.00 | 3.45 | 2.35 | 4.80 | 0.00 | - | 18 | 1,181 | 52.47% |
| X241115C00043000 | 2024-05-31 10:28AM EDT | 43.00 | 2.96 | 0.41 | 2.86 | 0.00 | - | 2 | 686 | 54.24% |
| X241115C00045000 | 2024-06-14 9:39AM EDT | 45.00 | 1.35 | 0.94 | 1.96 | +0.36 | +36.36% | 30 | 2,097 | 49.24% |
| X241115C00047000 | 2024-05-02 12:44PM EDT | 47.00 | 1.15 | 0.00 | 3.50 | 0.00 | - | 253 | 3,117 | 51.37% |
| X241115C00050000 | 2024-06-06 11:36AM EDT | 50.00 | 0.76 | 0.45 | 0.95 | 0.00 | - | 1 | 2,126 | 46.22% |
| X241115C00052500 | 2024-06-13 3:28PM EDT | 52.50 | 0.18 | 0.15 | 0.40 | 0.00 | - | 5 | 232 | 39.84% |
| X241115C00055000 | 2024-06-11 11:46AM EDT | 55.00 | 0.03 | 0.02 | 0.10 | 0.00 | - | 53 | 1,392 | 33.01% |
| X241115C00060000 | 2024-03-14 9:49AM EDT | 60.00 | 0.11 | 0.00 | 0.35 | 0.00 | - | 10 | 20 | 48.54% |
| X241115C00065000 | 2024-03-14 1:53PM EDT | 65.00 | 0.05 | 0.00 | 2.13 | 0.00 | - | 20 | 24 | 70.46% |
| X241115C00070000 | 2024-03-13 1:20PM EDT | 70.00 | 0.05 | 0.00 | 2.13 | 0.00 | - | - | 5 | 76.29% |
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 | 2.35 | 0.00 | - | 1 | 0 | 89.26% |
| X241115P00025000 | 2024-06-07 1:50PM EDT | 25.00 | 0.51 | 0.55 | 2.53 | 0.00 | - | 1 | 46 | 70.22% |
| X241115P00028000 | 2024-05-20 10:40AM EDT | 28.00 | 1.11 | 0.93 | 2.77 | 0.00 | - | 40 | 130 | 60.52% |
| X241115P00030000 | 2024-06-11 10:08AM EDT | 30.00 | 1.64 | 1.40 | 1.85 | 0.00 | - | 250 | 824 | 50.90% |
| X241115P00033000 | 2024-06-14 11:46AM EDT | 33.00 | 2.75 | 1.46 | 2.97 | +0.25 | +10.00% | 400 | 3,369 | 50.32% |
| X241115P00035000 | 2024-06-14 3:54PM EDT | 35.00 | 3.40 | 1.34 | 3.50 | +0.10 | +3.03% | 221 | 658 | 45.58% |
| X241115P00038000 | 2024-06-14 1:03PM EDT | 38.00 | 4.75 | 4.60 | 5.15 | +0.15 | +3.26% | 100 | 3,208 | 45.26% |
| X241115P00040000 | 2024-06-14 2:32PM EDT | 40.00 | 5.80 | 5.70 | 6.25 | +1.30 | +28.89% | 500 | 567 | 43.19% |
| X241115P00043000 | 2024-06-07 12:21PM EDT | 43.00 | 6.45 | 5.95 | 8.05 | 0.00 | - | 55 | 564 | 38.67% |
| X241115P00045000 | 2024-05-16 11:20AM EDT | 45.00 | 8.00 | 9.15 | 10.00 | 0.00 | - | 1 | 522 | 43.07% |
| 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.