United States Steel Corporation (X)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 182.03% |
| X250117C00010000 | 2024-03-27 2:45PM EDT | 10.00 | 32.16 | 26.20 | 30.00 | 0.00 | - | 1 | 205 | 162.01% |
| X250117C00013000 | 2024-03-27 2:45PM EDT | 13.00 | 29.50 | 23.65 | 27.50 | 0.00 | - | 1 | 62 | 144.53% |
| X250117C00015000 | 2024-06-11 11:43AM EDT | 15.00 | 22.94 | 21.00 | 24.00 | 0.00 | - | 10 | 250 | 99.32% |
| X250117C00018000 | 2024-06-12 3:31PM EDT | 18.00 | 20.00 | 18.10 | 21.20 | 0.00 | - | 1 | 119 | 85.60% |
| X250117C00020000 | 2024-06-12 10:09AM EDT | 20.00 | 17.76 | 15.20 | 19.45 | 0.00 | - | 6 | 218 | 67.92% |
| X250117C00022000 | 2024-06-11 11:17AM EDT | 22.00 | 16.65 | 13.60 | 16.50 | 0.00 | - | 2 | 370 | 52.88% |
| X250117C00023000 | 2024-05-20 3:08PM EDT | 23.00 | 15.20 | 12.65 | 16.90 | 0.00 | - | 3 | 215 | 63.82% |
| X250117C00025000 | 2024-06-13 11:34AM EDT | 25.00 | 13.40 | 12.60 | 15.25 | 0.00 | - | 28 | 1,408 | 72.53% |
| X250117C00027000 | 2024-06-12 1:52PM EDT | 27.00 | 12.84 | 10.00 | 13.60 | 0.00 | - | 1 | 3,527 | 61.50% |
| X250117C00030000 | 2024-06-13 9:50AM EDT | 30.00 | 9.87 | 7.40 | 11.60 | 0.00 | - | 1 | 2,044 | 56.35% |
| X250117C00032000 | 2024-06-07 1:36PM EDT | 32.00 | 9.40 | 7.45 | 10.30 | 0.00 | - | 1 | 2,613 | 61.43% |
| X250117C00033000 | 2024-06-04 11:41AM EDT | 33.00 | 8.80 | 7.25 | 8.00 | 0.00 | - | 1 | 1 | 54.05% |
| X250117C00034000 | 2024-06-11 12:03PM EDT | 34.00 | 7.40 | 6.70 | 7.15 | 0.00 | - | 6 | 9 | 52.12% |
| X250117C00035000 | 2024-06-13 1:13PM EDT | 35.00 | 6.30 | 5.15 | 7.90 | 0.00 | - | 8 | 1,117 | 52.82% |
| X250117C00036000 | 2024-06-12 1:21PM EDT | 36.00 | 6.40 | 4.00 | 6.05 | 0.00 | - | 104 | 320 | 52.54% |
| X250117C00037000 | 2024-06-14 12:01PM EDT | 37.00 | 5.45 | 5.00 | 5.50 | -0.17 | -3.02% | 6 | 808 | 51.37% |
| X250117C00038000 | 2024-06-05 2:57PM EDT | 38.00 | 5.90 | 3.85 | 6.40 | 0.00 | - | 2 | 7 | 51.54% |
| X250117C00039000 | 2024-06-13 1:00PM EDT | 39.00 | 4.40 | 2.69 | 4.55 | 0.00 | - | 70 | 175 | 49.68% |
| X250117C00040000 | 2024-06-14 3:53PM EDT | 40.00 | 3.80 | 3.75 | 4.20 | -0.10 | -2.56% | 9 | 5,417 | 49.63% |
| X250117C00041000 | 2024-06-11 10:09AM EDT | 41.00 | 3.35 | 2.24 | 4.90 | 0.00 | - | 1 | 109 | 58.77% |
| X250117C00042000 | 2024-06-14 11:16AM EDT | 42.00 | 3.20 | 1.55 | 3.35 | -0.40 | -11.11% | 25 | 680 | 47.53% |
| X250117C00043000 | 2024-06-13 11:01AM EDT | 43.00 | 2.80 | 0.85 | 3.15 | 0.00 | - | 3 | 206 | 48.22% |
| X250117C00044000 | 2024-06-11 10:09AM EDT | 44.00 | 1.56 | 0.68 | 2.98 | 0.00 | - | 1 | 3 | 49.02% |
| X250117C00045000 | 2024-06-14 3:25PM EDT | 45.00 | 2.30 | 2.02 | 2.83 | +0.10 | +4.55% | 2 | 27,109 | 49.85% |
| X250117C00046000 | 2024-06-13 3:43PM EDT | 46.00 | 2.00 | 0.92 | 2.00 | 0.00 | - | 5 | 9 | 43.80% |
| X250117C00047000 | 2024-06-11 2:32PM EDT | 47.00 | 1.90 | 1.35 | 1.81 | 0.00 | - | 162 | 6,536 | 43.77% |
| X250117C00050000 | 2024-06-14 2:35PM EDT | 50.00 | 0.98 | 0.95 | 1.15 | -0.01 | -1.01% | 1 | 23,220 | 41.41% |
| X250117C00052500 | 2024-06-13 3:36PM EDT | 52.50 | 0.49 | 0.45 | 0.60 | 0.00 | - | 17 | 10,063 | 37.16% |
| X250117C00055000 | 2024-06-14 3:49PM EDT | 55.00 | 0.07 | 0.07 | 0.08 | +0.01 | +16.67% | 433 | 93,341 | 26.76% |
| X250117C00057500 | 2024-04-10 2:35PM EDT | 57.50 | 0.10 | 0.00 | 0.89 | 0.00 | - | 85 | 642 | 48.12% |
| X250117C00060000 | 2024-04-11 3:23PM EDT | 60.00 | 0.10 | 0.00 | 0.29 | 0.00 | - | 100 | 237 | 39.16% |
| X250117C00065000 | 2024-03-11 12:27PM EDT | 65.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 3 | 5 | 42.58% |
| X250117C00070000 | 2024-05-03 2:35PM EDT | 70.00 | 0.08 | 0.01 | 0.03 | 0.00 | - | 1 | 51 | 34.38% |
| X250117C00075000 | 2024-05-20 9:38AM EDT | 75.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 30 | 131 | 43.65% |
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 | 283.79% |
| X250117P00005000 | 2024-03-13 1:05PM EDT | 5.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 1 | 659 | 105.47% |
| X250117P00010000 | 2024-06-14 3:32PM EDT | 10.00 | 0.03 | 0.01 | 0.10 | -0.01 | -25.00% | 1 | 11,463 | 76.56% |
| X250117P00013000 | 2024-06-12 9:50AM EDT | 13.00 | 0.05 | 0.05 | 2.17 | 0.00 | - | 4 | 814 | 115.53% |
| X250117P00015000 | 2024-05-14 12:04PM EDT | 15.00 | 0.30 | 0.05 | 0.00 | 0.00 | - | 1 | 1,098 | 25.00% |
| X250117P00018000 | 2024-06-12 9:51AM EDT | 18.00 | 0.05 | 0.05 | 0.50 | 0.00 | - | 1 | 6,908 | 58.01% |
| X250117P00020000 | 2024-05-29 2:50PM EDT | 20.00 | 0.25 | 0.04 | 0.65 | 0.00 | - | 1 | 3,453 | 53.13% |
| X250117P00022000 | 2024-06-07 2:31PM EDT | 22.00 | 0.42 | 0.40 | 0.89 | 0.00 | - | 15 | 894 | 54.25% |
| X250117P00023000 | 2024-06-14 2:46PM EDT | 23.00 | 0.71 | 0.30 | 0.72 | +0.11 | +18.33% | 3 | 2,862 | 52.15% |
| X250117P00025000 | 2024-06-14 3:49PM EDT | 25.00 | 1.02 | 0.96 | 1.00 | +0.10 | +10.87% | 4,083 | 127,412 | 50.05% |
| X250117P00027000 | 2024-06-13 3:03PM EDT | 27.00 | 1.35 | 1.04 | 1.97 | 0.00 | - | 16 | 4,332 | 50.20% |
| X250117P00030000 | 2024-06-14 11:02AM EDT | 30.00 | 2.20 | 2.15 | 2.45 | +0.10 | +4.76% | 8 | 32,464 | 49.71% |
| X250117P00031000 | 2024-06-06 11:04AM EDT | 31.00 | 2.05 | 1.00 | 3.15 | 0.00 | - | 1 | 2 | 53.03% |
| X250117P00032000 | 2024-06-13 2:34PM EDT | 32.00 | 2.58 | 1.32 | 3.10 | 0.00 | - | 1 | 7,998 | 48.00% |
| X250117P00033000 | 2024-06-10 12:23PM EDT | 33.00 | 2.61 | 2.58 | 3.95 | 0.00 | - | 2 | 9 | 51.95% |
| X250117P00034000 | 2024-06-13 2:34PM EDT | 34.00 | 3.38 | 1.92 | 4.45 | 0.00 | - | 2 | 6 | 52.00% |
| X250117P00035000 | 2024-06-14 3:49PM EDT | 35.00 | 4.19 | 4.10 | 4.20 | +0.23 | +5.81% | 4,078 | 36,909 | 44.78% |
| X250117P00036000 | 2024-06-11 9:57AM EDT | 36.00 | 4.00 | 2.42 | 5.30 | 0.00 | - | 3 | 107 | 49.90% |
| X250117P00037000 | 2024-06-13 10:53AM EDT | 37.00 | 4.80 | 4.60 | 5.15 | 0.00 | - | 9 | 7,914 | 43.36% |
| X250117P00038000 | 2024-06-04 2:36PM EDT | 38.00 | 4.65 | 5.15 | 5.50 | 0.00 | - | 134 | 134 | 41.14% |
| X250117P00039000 | 2024-06-13 2:27PM EDT | 39.00 | 5.20 | 4.20 | 6.20 | 0.00 | - | 1 | 359 | 41.77% |
| X250117P00040000 | 2024-06-13 3:52PM EDT | 40.00 | 6.20 | 6.30 | 6.60 | 0.00 | - | 2 | 128,258 | 39.44% |
| X250117P00042000 | 2024-06-06 3:04PM EDT | 42.00 | 6.35 | 7.10 | 8.50 | 0.00 | - | 1 | 538 | 43.99% |
| X250117P00045000 | 2024-06-14 11:39AM EDT | 45.00 | 9.75 | 9.50 | 10.00 | +0.25 | +2.63% | 23 | 83,534 | 36.18% |
| X250117P00047000 | 2024-06-11 9:55AM EDT | 47.00 | 10.30 | 9.15 | 13.15 | 0.00 | - | 3 | 6,937 | 51.90% |
| X250117P00050000 | 2024-06-14 1:15PM EDT | 50.00 | 14.00 | 12.20 | 15.90 | +1.65 | +13.36% | 5 | 1,426 | 54.96% |
| X250117P00052500 | 2024-05-22 3:01PM EDT | 52.50 | 14.50 | 14.60 | 18.30 | 0.00 | - | 2,640 | 3 | 58.08% |
| X250117P00055000 | 2024-05-20 12:48PM EDT | 55.00 | 18.13 | 17.10 | 20.80 | 0.00 | - | 5 | 6 | 61.89% |
| 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.