United States Steel Corporation (X)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:21AM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| X250117C00003000 | 2024-01-08 2:50PM EDT | 3.00 | 45.30 | 41.70 | 45.50 | 0.00 | - | 1 | 1 | 0.00% |
| X250117C00005000 | 2024-03-25 2:42PM EDT | 5.00 | 35.50 | 30.05 | 34.00 | 0.00 | - | 1 | 14 | 280.86% |
| X250117C00010000 | 2024-03-27 2:45PM EDT | 10.00 | 32.16 | 26.20 | 30.00 | 0.00 | - | 1 | 205 | 141.50% |
| X250117C00013000 | 2024-03-27 2:45PM EDT | 13.00 | 29.50 | 23.65 | 27.50 | 0.00 | - | 1 | 62 | 130.52% |
| X250117C00015000 | 2024-06-11 11:43AM EDT | 15.00 | 22.94 | 22.25 | 23.75 | 0.00 | - | 10 | 250 | 97.95% |
| X250117C00018000 | 2024-06-12 3:31PM EDT | 18.00 | 20.00 | 19.20 | 21.60 | 0.00 | - | 1 | 119 | 91.21% |
| X250117C00020000 | 2024-06-26 11:55AM EDT | 20.00 | 16.68 | 16.15 | 19.85 | 0.00 | - | 1 | 218 | 71.19% |
| X250117C00022000 | 2024-06-11 11:17AM EDT | 22.00 | 16.65 | 14.15 | 18.40 | 0.00 | - | 2 | 370 | 68.21% |
| X250117C00023000 | 2024-05-20 3:08PM EDT | 23.00 | 15.20 | 13.25 | 17.10 | 0.00 | - | 3 | 215 | 61.82% |
| X250117C00025000 | 2024-06-26 12:53PM EDT | 25.00 | 13.35 | 13.35 | 14.95 | 0.00 | - | 2 | 1,407 | 69.60% |
| X250117C00027000 | 2024-06-12 1:52PM EDT | 27.00 | 12.84 | 11.90 | 14.40 | 0.00 | - | 1 | 3,527 | 73.88% |
| X250117C00030000 | 2024-06-26 2:55PM EDT | 30.00 | 9.60 | 9.80 | 10.35 | 0.00 | - | 61 | 2,355 | 58.72% |
| X250117C00032000 | 2024-06-24 10:01AM EDT | 32.00 | 8.45 | 8.50 | 9.15 | 0.00 | - | 20 | 2,611 | 57.69% |
| X250117C00033000 | 2024-06-04 11:41AM EDT | 33.00 | 8.80 | 7.85 | 8.65 | 0.00 | - | 1 | 1 | 57.30% |
| X250117C00034000 | 2024-06-26 3:17PM EDT | 34.00 | 7.15 | 7.20 | 8.00 | 0.00 | - | 123 | 146 | 55.92% |
| X250117C00035000 | 2024-06-25 3:32PM EDT | 35.00 | 5.08 | 4.85 | 8.55 | 0.00 | - | 3 | 1,123 | 51.95% |
| X250117C00036000 | 2024-06-25 12:59PM EDT | 36.00 | 5.28 | 4.30 | 8.00 | 0.00 | - | 2 | 321 | 51.20% |
| X250117C00037000 | 2024-06-25 12:28PM EDT | 37.00 | 4.55 | 5.25 | 7.45 | 0.00 | - | 3 | 830 | 57.10% |
| X250117C00038000 | 2024-06-20 11:01AM EDT | 38.00 | 5.20 | 3.25 | 6.60 | 0.00 | - | 2 | 13 | 63.11% |
| X250117C00039000 | 2024-06-26 2:57PM EDT | 39.00 | 4.70 | 4.10 | 6.50 | 0.00 | - | 1 | 215 | 54.76% |
| X250117C00040000 | 2024-06-26 3:58PM EDT | 40.00 | 4.35 | 3.80 | 4.65 | -0.30 | -6.45% | 3 | 9,867 | 52.15% |
| X250117C00041000 | 2024-06-25 10:20AM EDT | 41.00 | 3.40 | 3.30 | 4.85 | 0.00 | - | 3 | 131 | 50.01% |
| X250117C00042000 | 2024-06-18 10:50AM EDT | 42.00 | 3.30 | 1.85 | 5.25 | 0.00 | - | 501 | 1,170 | 63.48% |
| X250117C00043000 | 2024-06-25 1:53PM EDT | 43.00 | 2.31 | 1.10 | 4.85 | 0.00 | - | 2 | 207 | 62.59% |
| X250117C00044000 | 2024-06-24 11:31AM EDT | 44.00 | 2.35 | 2.20 | 4.45 | 0.00 | - | 500 | 513 | 51.20% |
| X250117C00045000 | 2024-06-26 3:00PM EDT | 45.00 | 2.30 | 1.65 | 3.05 | 0.00 | - | 21,273 | 29,031 | 51.00% |
| X250117C00046000 | 2024-06-26 12:14PM EDT | 46.00 | 2.00 | 0.38 | 3.35 | 0.00 | - | 14 | 24 | 56.10% |
| X250117C00047000 | 2024-06-26 12:48PM EDT | 47.00 | 2.00 | 1.00 | 3.00 | 0.00 | - | 5 | 6,693 | 54.93% |
| X250117C00050000 | 2024-06-27 10:05AM EDT | 50.00 | 1.10 | 0.70 | 1.10 | -0.10 | -8.33% | 3 | 25,115 | 40.19% |
| X250117C00052500 | 2024-06-26 3:55PM EDT | 52.50 | 0.56 | 0.50 | 0.65 | 0.00 | - | 121 | 10,234 | 37.55% |
| X250117C00055000 | 2024-06-27 10:02AM EDT | 55.00 | 0.07 | 0.06 | 0.07 | 0.00 | - | 22 | 101,273 | 25.88% |
| X250117C00057500 | 2024-04-10 2:35PM EDT | 57.50 | 0.10 | 0.00 | 0.89 | 0.00 | - | 85 | 642 | 47.95% |
| X250117C00060000 | 2024-04-11 3:23PM EDT | 60.00 | 0.10 | 0.00 | 0.29 | 0.00 | - | 100 | 237 | 39.06% |
| X250117C00065000 | 2024-03-11 12:27PM EDT | 65.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 3 | 5 | 42.63% |
| X250117C00070000 | 2024-05-03 2:35PM EDT | 70.00 | 0.08 | 0.01 | 0.03 | 0.00 | - | 1 | 51 | 34.38% |
| X250117C00075000 | 2024-06-17 9:31AM EDT | 75.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 131 | 40.04% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| X250117P00003000 | 2024-04-05 11:45AM EDT | 3.00 | 0.02 | 0.00 | 1.96 | 0.00 | - | 1 | 109 | 292.97% |
| X250117P00005000 | 2024-03-13 1:05PM EDT | 5.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 1 | 659 | 109.38% |
| X250117P00010000 | 2024-06-14 3:32PM EDT | 10.00 | 0.03 | 0.03 | 0.10 | 0.00 | - | 1 | 11,463 | 81.64% |
| X250117P00013000 | 2024-06-12 9:50AM EDT | 13.00 | 0.05 | 0.05 | 1.00 | 0.00 | - | 4 | 814 | 97.85% |
| X250117P00015000 | 2024-05-14 12:04PM EDT | 15.00 | 0.30 | 0.05 | 0.00 | 0.00 | - | 1 | 1,098 | 50.78% |
| X250117P00018000 | 2024-06-12 9:51AM EDT | 18.00 | 0.05 | 0.05 | 0.50 | 0.00 | - | 1 | 6,908 | 60.74% |
| X250117P00020000 | 2024-06-25 9:38AM EDT | 20.00 | 0.35 | 0.06 | 0.65 | 0.00 | - | 52 | 3,401 | 56.20% |
| X250117P00022000 | 2024-06-25 11:41AM EDT | 22.00 | 0.56 | 0.37 | 0.70 | 0.00 | - | 203 | 1,042 | 54.25% |
| X250117P00023000 | 2024-06-26 3:59PM EDT | 23.00 | 0.55 | 0.43 | 0.69 | 0.00 | - | 1,823 | 3,818 | 51.17% |
| X250117P00024000 | 2024-06-17 10:06AM EDT | 24.00 | 0.85 | 0.00 | 2.25 | 0.00 | - | - | 11 | 59.28% |
| X250117P00025000 | 2024-06-26 3:59PM EDT | 25.00 | 0.82 | 0.82 | 1.23 | 0.00 | - | 17,886 | 133,019 | 53.42% |
| X250117P00027000 | 2024-06-21 11:27AM EDT | 27.00 | 1.40 | 1.13 | 1.57 | 0.00 | - | 180 | 4,713 | 50.93% |
| X250117P00030000 | 2024-06-26 12:27PM EDT | 30.00 | 2.35 | 1.57 | 2.66 | 0.00 | - | 5,200 | 31,454 | 55.49% |
| X250117P00031000 | 2024-06-06 11:04AM EDT | 31.00 | 2.05 | 1.97 | 2.80 | 0.00 | - | 1 | 2 | 52.66% |
| X250117P00032000 | 2024-06-26 12:43PM EDT | 32.00 | 2.95 | 2.65 | 3.65 | 0.00 | - | 195 | 8,164 | 51.98% |
| X250117P00033000 | 2024-06-17 1:47PM EDT | 33.00 | 3.23 | 2.45 | 4.05 | 0.00 | - | 61 | 61 | 56.65% |
| X250117P00034000 | 2024-06-21 2:58PM EDT | 34.00 | 3.40 | 3.05 | 4.45 | 0.00 | - | 52 | 57 | 55.79% |
| X250117P00035000 | 2024-06-26 11:16AM EDT | 35.00 | 4.41 | 3.50 | 4.90 | 0.00 | - | 6,453 | 62,157 | 55.19% |
| X250117P00036000 | 2024-06-21 11:06AM EDT | 36.00 | 4.29 | 3.95 | 5.35 | 0.00 | - | 3 | 168 | 54.35% |
| X250117P00037000 | 2024-06-24 2:10PM EDT | 37.00 | 4.80 | 4.40 | 5.80 | 0.00 | - | 57 | 7,994 | 53.30% |
| X250117P00038000 | 2024-06-25 2:03PM EDT | 38.00 | 6.50 | 4.70 | 6.30 | 0.00 | - | 2 | 317 | 52.49% |
| X250117P00039000 | 2024-06-13 2:27PM EDT | 39.00 | 5.20 | 3.80 | 7.55 | 0.00 | - | 1 | 359 | 58.25% |
| X250117P00040000 | 2024-06-26 3:58PM EDT | 40.00 | 6.30 | 6.30 | 6.60 | 0.00 | - | 5,337 | 122,153 | 43.92% |
| X250117P00041000 | 2024-06-17 12:25PM EDT | 41.00 | 6.80 | 6.40 | 8.60 | 0.00 | - | - | 45 | 55.98% |
| X250117P00042000 | 2024-06-06 3:04PM EDT | 42.00 | 6.35 | 6.65 | 7.90 | 0.00 | - | 1 | 538 | 43.40% |
| X250117P00045000 | 2024-06-26 3:23PM EDT | 45.00 | 9.70 | 9.20 | 9.90 | 0.00 | - | 10,102 | 83,459 | 41.16% |
| X250117P00047000 | 2024-06-20 9:54AM EDT | 47.00 | 10.56 | 10.60 | 11.20 | 0.00 | - | 3 | 6,937 | 37.79% |
| X250117P00050000 | 2024-06-26 3:41PM EDT | 50.00 | 13.40 | 11.15 | 15.05 | 0.00 | - | 50 | 1,538 | 52.61% |
| X250117P00052500 | 2024-05-22 3:01PM EDT | 52.50 | 14.50 | 14.60 | 17.95 | 0.00 | - | 2,640 | 3 | 61.13% |
| X250117P00055000 | 2024-06-26 12:17PM EDT | 55.00 | 18.25 | 16.20 | 20.00 | 0.00 | - | 2 | 10 | 60.30% |
| X250117P00060000 | 2024-03-12 11:34AM EDT | 60.00 | 11.35 | 15.65 | 19.50 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.