New Zealand markets closed

United States Steel Corporation (X)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
37.13-0.05 (-0.12%)
As of 10:16AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor15 November 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
X241115C000200002024-06-17 10:26AM EDT20.0017.3316.4518.200.00-2258.98%
X241115C000250002024-04-18 12:22PM EDT25.0015.2811.4513.950.00--753.03%
X241115C000280002024-05-01 3:58PM EDT28.0011.0010.0014.100.00-3381.40%
X241115C000300002024-06-18 10:42AM EDT30.008.458.559.850.00-110158.15%
X241115C000330002024-06-11 9:47AM EDT33.007.306.657.400.00-110153.81%
X241115C000350002024-06-18 11:50AM EDT35.005.205.105.900.00-121853.25%
X241115C000380002024-06-25 3:36PM EDT38.002.802.474.900.00-577757.23%
X241115C000400002024-06-24 3:59PM EDT40.002.702.774.300.00-21,24450.59%
X241115C000430002024-06-27 9:30AM EDT43.001.991.513.25-0.11-5.24%11,18657.67%
X241115C000450002024-06-27 9:30AM EDT45.001.411.062.43+0.39+38.24%12,12254.13%
X241115C000470002024-05-02 12:44PM EDT47.001.150.003.500.00-2533,11750.88%
X241115C000500002024-06-24 9:44AM EDT50.000.350.401.250.00-52,12650.56%
X241115C000525002024-06-25 2:47PM EDT52.500.170.150.350.00-10128738.43%
X241115C000550002024-06-25 3:58PM EDT55.000.010.010.080.00-1011,39731.84%
X241115C000600002024-03-14 9:49AM EDT60.000.110.000.350.00-102048.78%
X241115C000650002024-03-14 1:53PM EDT65.000.050.002.130.00-202471.26%
X241115C000700002024-03-13 1:20PM EDT70.000.050.002.130.00--577.34%
Putsfor15 November 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
X241115P000200002024-06-06 9:30AM EDT20.000.280.001.650.00-1084.38%
X241115P000250002024-06-25 11:02AM EDT25.000.670.400.720.00-19952.93%
X241115P000280002024-06-24 10:10AM EDT28.001.080.681.320.00-113150.15%
X241115P000300002024-06-26 11:27AM EDT30.001.920.902.080.00-581958.40%
X241115P000330002024-06-26 11:42AM EDT33.002.801.972.400.00-103,74447.73%
X241115P000350002024-06-25 12:11PM EDT35.003.702.554.000.00-12998855.96%
X241115P000380002024-06-26 11:53AM EDT38.005.102.944.550.00-2003,40944.04%
X241115P000400002024-06-25 1:09PM EDT40.006.604.955.600.00-1561,12341.90%
X241115P000430002024-06-07 12:21PM EDT43.006.455.559.400.00-5556460.84%
X241115P000450002024-06-26 9:40AM EDT45.0010.356.8010.850.00-10095260.57%
X241115P000470002024-05-09 3:42PM EDT47.009.207.409.500.00-23040.00%
X241115P000500002024-04-19 3:32PM EDT50.0011.580.000.000.00-114690.00%
X241115P000525002024-02-05 11:01AM EDT52.507.003.707.500.00-150.00%
X241115P000550002024-02-12 11:42AM EDT55.008.607.5510.800.00-200.00%
X241115P000650002024-02-12 11:38AM EDT65.0018.0017.5521.400.00-220.00%