New Zealand markets closed

United States Steel Corporation (X)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
36.46-0.30 (-0.82%)
At close: 04:00PM EDT
36.94 +0.48 (+1.32%)
After hours: 07:43PM EDT
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 EDT5.0035.5030.0534.000.00-114182.03%
X250117C000100002024-03-27 2:45PM EDT10.0032.1626.2030.000.00-1205162.01%
X250117C000130002024-03-27 2:45PM EDT13.0029.5023.6527.500.00-162144.53%
X250117C000150002024-06-11 11:43AM EDT15.0022.9421.0024.000.00-1025099.32%
X250117C000180002024-06-12 3:31PM EDT18.0020.0018.1021.200.00-111985.60%
X250117C000200002024-06-12 10:09AM EDT20.0017.7615.2019.450.00-621867.92%
X250117C000220002024-06-11 11:17AM EDT22.0016.6513.6016.500.00-237052.88%
X250117C000230002024-05-20 3:08PM EDT23.0015.2012.6516.900.00-321563.82%
X250117C000250002024-06-13 11:34AM EDT25.0013.4012.6015.250.00-281,40872.53%
X250117C000270002024-06-12 1:52PM EDT27.0012.8410.0013.600.00-13,52761.50%
X250117C000300002024-06-13 9:50AM EDT30.009.877.4011.600.00-12,04456.35%
X250117C000320002024-06-07 1:36PM EDT32.009.407.4510.300.00-12,61361.43%
X250117C000330002024-06-04 11:41AM EDT33.008.807.258.000.00-1154.05%
X250117C000340002024-06-11 12:03PM EDT34.007.406.707.150.00-6952.12%
X250117C000350002024-06-13 1:13PM EDT35.006.305.157.900.00-81,11752.82%
X250117C000360002024-06-12 1:21PM EDT36.006.404.006.050.00-10432052.54%
X250117C000370002024-06-14 12:01PM EDT37.005.455.005.50-0.17-3.02%680851.37%
X250117C000380002024-06-05 2:57PM EDT38.005.903.856.400.00-2751.54%
X250117C000390002024-06-13 1:00PM EDT39.004.402.694.550.00-7017549.68%
X250117C000400002024-06-14 3:53PM EDT40.003.803.754.20-0.10-2.56%95,41749.63%
X250117C000410002024-06-11 10:09AM EDT41.003.352.244.900.00-110958.77%
X250117C000420002024-06-14 11:16AM EDT42.003.201.553.35-0.40-11.11%2568047.53%
X250117C000430002024-06-13 11:01AM EDT43.002.800.853.150.00-320648.22%
X250117C000440002024-06-11 10:09AM EDT44.001.560.682.980.00-1349.02%
X250117C000450002024-06-14 3:25PM EDT45.002.302.022.83+0.10+4.55%227,10949.85%
X250117C000460002024-06-13 3:43PM EDT46.002.000.922.000.00-5943.80%
X250117C000470002024-06-11 2:32PM EDT47.001.901.351.810.00-1626,53643.77%
X250117C000500002024-06-14 2:35PM EDT50.000.980.951.15-0.01-1.01%123,22041.41%
X250117C000525002024-06-13 3:36PM EDT52.500.490.450.600.00-1710,06337.16%
X250117C000550002024-06-14 3:49PM EDT55.000.070.070.08+0.01+16.67%43393,34126.76%
X250117C000575002024-04-10 2:35PM EDT57.500.100.000.890.00-8564248.12%
X250117C000600002024-04-11 3:23PM EDT60.000.100.000.290.00-10023739.16%
X250117C000650002024-03-11 12:27PM EDT65.000.050.000.250.00-3542.58%
X250117C000700002024-05-03 2:35PM EDT70.000.080.010.030.00-15134.38%
X250117C000750002024-05-20 9:38AM EDT75.000.050.000.100.00-3013143.65%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
X250117P000030002024-04-05 11:45AM EDT3.000.020.001.960.00-1109283.79%
X250117P000050002024-03-13 1:05PM EDT5.000.040.010.040.00-1659105.47%
X250117P000100002024-06-14 3:32PM EDT10.000.030.010.10-0.01-25.00%111,46376.56%
X250117P000130002024-06-12 9:50AM EDT13.000.050.052.170.00-4814115.53%
X250117P000150002024-05-14 12:04PM EDT15.000.300.050.000.00-11,09825.00%
X250117P000180002024-06-12 9:51AM EDT18.000.050.050.500.00-16,90858.01%
X250117P000200002024-05-29 2:50PM EDT20.000.250.040.650.00-13,45353.13%
X250117P000220002024-06-07 2:31PM EDT22.000.420.400.890.00-1589454.25%
X250117P000230002024-06-14 2:46PM EDT23.000.710.300.72+0.11+18.33%32,86252.15%
X250117P000250002024-06-14 3:49PM EDT25.001.020.961.00+0.10+10.87%4,083127,41250.05%
X250117P000270002024-06-13 3:03PM EDT27.001.351.041.970.00-164,33250.20%
X250117P000300002024-06-14 11:02AM EDT30.002.202.152.45+0.10+4.76%832,46449.71%
X250117P000310002024-06-06 11:04AM EDT31.002.051.003.150.00-1253.03%
X250117P000320002024-06-13 2:34PM EDT32.002.581.323.100.00-17,99848.00%
X250117P000330002024-06-10 12:23PM EDT33.002.612.583.950.00-2951.95%
X250117P000340002024-06-13 2:34PM EDT34.003.381.924.450.00-2652.00%
X250117P000350002024-06-14 3:49PM EDT35.004.194.104.20+0.23+5.81%4,07836,90944.78%
X250117P000360002024-06-11 9:57AM EDT36.004.002.425.300.00-310749.90%
X250117P000370002024-06-13 10:53AM EDT37.004.804.605.150.00-97,91443.36%
X250117P000380002024-06-04 2:36PM EDT38.004.655.155.500.00-13413441.14%
X250117P000390002024-06-13 2:27PM EDT39.005.204.206.200.00-135941.77%
X250117P000400002024-06-13 3:52PM EDT40.006.206.306.600.00-2128,25839.44%
X250117P000420002024-06-06 3:04PM EDT42.006.357.108.500.00-153843.99%
X250117P000450002024-06-14 11:39AM EDT45.009.759.5010.00+0.25+2.63%2383,53436.18%
X250117P000470002024-06-11 9:55AM EDT47.0010.309.1513.150.00-36,93751.90%
X250117P000500002024-06-14 1:15PM EDT50.0014.0012.2015.90+1.65+13.36%51,42654.96%
X250117P000525002024-05-22 3:01PM EDT52.5014.5014.6018.300.00-2,640358.08%
X250117P000550002024-05-20 12:48PM EDT55.0018.1317.1020.800.00-5661.89%
X250117P000600002024-03-12 11:34AM EDT60.0011.3515.6519.500.00-200.00%