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 10:21AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
X250117C000030002024-01-08 2:50PM EDT3.0045.3041.7045.500.00-110.00%
X250117C000050002024-03-25 2:42PM EDT5.0035.5030.0534.000.00-114280.86%
X250117C000100002024-03-27 2:45PM EDT10.0032.1626.2030.000.00-1205141.50%
X250117C000130002024-03-27 2:45PM EDT13.0029.5023.6527.500.00-162130.52%
X250117C000150002024-06-11 11:43AM EDT15.0022.9422.2523.750.00-1025097.95%
X250117C000180002024-06-12 3:31PM EDT18.0020.0019.2021.600.00-111991.21%
X250117C000200002024-06-26 11:55AM EDT20.0016.6816.1519.850.00-121871.19%
X250117C000220002024-06-11 11:17AM EDT22.0016.6514.1518.400.00-237068.21%
X250117C000230002024-05-20 3:08PM EDT23.0015.2013.2517.100.00-321561.82%
X250117C000250002024-06-26 12:53PM EDT25.0013.3513.3514.950.00-21,40769.60%
X250117C000270002024-06-12 1:52PM EDT27.0012.8411.9014.400.00-13,52773.88%
X250117C000300002024-06-26 2:55PM EDT30.009.609.8010.350.00-612,35558.72%
X250117C000320002024-06-24 10:01AM EDT32.008.458.509.150.00-202,61157.69%
X250117C000330002024-06-04 11:41AM EDT33.008.807.858.650.00-1157.30%
X250117C000340002024-06-26 3:17PM EDT34.007.157.208.000.00-12314655.92%
X250117C000350002024-06-25 3:32PM EDT35.005.084.858.550.00-31,12351.95%
X250117C000360002024-06-25 12:59PM EDT36.005.284.308.000.00-232151.20%
X250117C000370002024-06-25 12:28PM EDT37.004.555.257.450.00-383057.10%
X250117C000380002024-06-20 11:01AM EDT38.005.203.256.600.00-21363.11%
X250117C000390002024-06-26 2:57PM EDT39.004.704.106.500.00-121554.76%
X250117C000400002024-06-26 3:58PM EDT40.004.353.804.65-0.30-6.45%39,86752.15%
X250117C000410002024-06-25 10:20AM EDT41.003.403.304.850.00-313150.01%
X250117C000420002024-06-18 10:50AM EDT42.003.301.855.250.00-5011,17063.48%
X250117C000430002024-06-25 1:53PM EDT43.002.311.104.850.00-220762.59%
X250117C000440002024-06-24 11:31AM EDT44.002.352.204.450.00-50051351.20%
X250117C000450002024-06-26 3:00PM EDT45.002.301.653.050.00-21,27329,03151.00%
X250117C000460002024-06-26 12:14PM EDT46.002.000.383.350.00-142456.10%
X250117C000470002024-06-26 12:48PM EDT47.002.001.003.000.00-56,69354.93%
X250117C000500002024-06-27 10:05AM EDT50.001.100.701.10-0.10-8.33%325,11540.19%
X250117C000525002024-06-26 3:55PM EDT52.500.560.500.650.00-12110,23437.55%
X250117C000550002024-06-27 10:02AM EDT55.000.070.060.070.00-22101,27325.88%
X250117C000575002024-04-10 2:35PM EDT57.500.100.000.890.00-8564247.95%
X250117C000600002024-04-11 3:23PM EDT60.000.100.000.290.00-10023739.06%
X250117C000650002024-03-11 12:27PM EDT65.000.050.000.250.00-3542.63%
X250117C000700002024-05-03 2:35PM EDT70.000.080.010.030.00-15134.38%
X250117C000750002024-06-17 9:31AM EDT75.000.100.000.050.00-213140.04%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
X250117P000030002024-04-05 11:45AM EDT3.000.020.001.960.00-1109292.97%
X250117P000050002024-03-13 1:05PM EDT5.000.040.010.040.00-1659109.38%
X250117P000100002024-06-14 3:32PM EDT10.000.030.030.100.00-111,46381.64%
X250117P000130002024-06-12 9:50AM EDT13.000.050.051.000.00-481497.85%
X250117P000150002024-05-14 12:04PM EDT15.000.300.050.000.00-11,09850.78%
X250117P000180002024-06-12 9:51AM EDT18.000.050.050.500.00-16,90860.74%
X250117P000200002024-06-25 9:38AM EDT20.000.350.060.650.00-523,40156.20%
X250117P000220002024-06-25 11:41AM EDT22.000.560.370.700.00-2031,04254.25%
X250117P000230002024-06-26 3:59PM EDT23.000.550.430.690.00-1,8233,81851.17%
X250117P000240002024-06-17 10:06AM EDT24.000.850.002.250.00--1159.28%
X250117P000250002024-06-26 3:59PM EDT25.000.820.821.230.00-17,886133,01953.42%
X250117P000270002024-06-21 11:27AM EDT27.001.401.131.570.00-1804,71350.93%
X250117P000300002024-06-26 12:27PM EDT30.002.351.572.660.00-5,20031,45455.49%
X250117P000310002024-06-06 11:04AM EDT31.002.051.972.800.00-1252.66%
X250117P000320002024-06-26 12:43PM EDT32.002.952.653.650.00-1958,16451.98%
X250117P000330002024-06-17 1:47PM EDT33.003.232.454.050.00-616156.65%
X250117P000340002024-06-21 2:58PM EDT34.003.403.054.450.00-525755.79%
X250117P000350002024-06-26 11:16AM EDT35.004.413.504.900.00-6,45362,15755.19%
X250117P000360002024-06-21 11:06AM EDT36.004.293.955.350.00-316854.35%
X250117P000370002024-06-24 2:10PM EDT37.004.804.405.800.00-577,99453.30%
X250117P000380002024-06-25 2:03PM EDT38.006.504.706.300.00-231752.49%
X250117P000390002024-06-13 2:27PM EDT39.005.203.807.550.00-135958.25%
X250117P000400002024-06-26 3:58PM EDT40.006.306.306.600.00-5,337122,15343.92%
X250117P000410002024-06-17 12:25PM EDT41.006.806.408.600.00--4555.98%
X250117P000420002024-06-06 3:04PM EDT42.006.356.657.900.00-153843.40%
X250117P000450002024-06-26 3:23PM EDT45.009.709.209.900.00-10,10283,45941.16%
X250117P000470002024-06-20 9:54AM EDT47.0010.5610.6011.200.00-36,93737.79%
X250117P000500002024-06-26 3:41PM EDT50.0013.4011.1515.050.00-501,53852.61%
X250117P000525002024-05-22 3:01PM EDT52.5014.5014.6017.950.00-2,640361.13%
X250117P000550002024-06-26 12:17PM EDT55.0018.2516.2020.000.00-21060.30%
X250117P000600002024-03-12 11:34AM EDT60.0011.3515.6519.500.00-200.00%