United States Steel Corporation (X)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:40AM EDT. Market open.
Callsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| X251219C00015000 | 2024-06-11 11:39AM EDT | 15.00 | 24.03 | 21.50 | 25.75 | 0.00 | - | 6 | 84 | 70.19% |
| X251219C00018000 | 2024-06-26 11:44AM EDT | 18.00 | 19.25 | 19.95 | 23.15 | 0.00 | - | 15 | 42 | 70.51% |
| X251219C00020000 | 2024-06-12 10:09AM EDT | 20.00 | 19.12 | 19.05 | 20.10 | 0.00 | - | 4 | 561 | 62.84% |
| X251219C00023000 | 2024-05-21 2:33PM EDT | 23.00 | 16.23 | 15.00 | 19.50 | 0.00 | - | 14 | 610 | 58.83% |
| X251219C00025000 | 2024-06-25 10:10AM EDT | 25.00 | 14.50 | 15.35 | 16.85 | 0.00 | - | 2 | 259 | 59.25% |
| X251219C00027000 | 2024-03-08 12:23PM EDT | 27.00 | 23.85 | 15.60 | 20.50 | 0.00 | - | 2 | 223 | 82.69% |
| X251219C00030000 | 2024-06-14 3:45PM EDT | 30.00 | 12.23 | 12.10 | 14.70 | 0.00 | - | 15 | 288 | 58.72% |
| X251219C00032000 | 2024-06-24 1:00PM EDT | 32.00 | 10.75 | 10.85 | 12.55 | 0.00 | - | 10 | 549 | 53.65% |
| X251219C00035000 | 2024-06-26 1:02PM EDT | 35.00 | 9.10 | 9.05 | 10.00 | 0.00 | - | 1 | 712 | 51.26% |
| X251219C00037000 | 2024-06-20 11:23AM EDT | 37.00 | 8.28 | 7.95 | 8.90 | 0.00 | - | 1 | 574 | 49.49% |
| X251219C00040000 | 2024-06-25 1:04PM EDT | 40.00 | 5.65 | 6.50 | 7.35 | 0.00 | - | 2 | 1,020 | 46.86% |
| X251219C00042000 | 2024-06-20 11:23AM EDT | 42.00 | 6.15 | 5.65 | 6.30 | 0.00 | - | 1 | 1,379 | 44.64% |
| X251219C00045000 | 2024-06-07 11:09AM EDT | 45.00 | 4.83 | 4.40 | 5.25 | 0.00 | - | 11 | 2,465 | 43.62% |
| X251219C00047000 | 2024-06-25 1:50PM EDT | 47.00 | 3.00 | 3.45 | 5.90 | 0.00 | - | 55 | 1,826 | 50.07% |
| X251219C00050000 | 2024-06-10 1:01PM EDT | 50.00 | 2.90 | 1.33 | 3.05 | 0.00 | - | 5 | 2,169 | 37.59% |
| X251219C00052500 | 2024-06-25 9:30AM EDT | 52.50 | 1.39 | 0.00 | 5.00 | 0.00 | - | 1 | 1,619 | 51.78% |
| X251219C00055000 | 2024-06-27 9:30AM EDT | 55.00 | 0.98 | 0.06 | 1.05 | +0.48 | +96.00% | 1 | 2,541 | 28.81% |
| X251219C00057500 | 2024-06-24 9:30AM EDT | 57.50 | 0.57 | 0.00 | 1.60 | 0.00 | - | 1 | 23 | 35.33% |
| X251219C00060000 | 2024-06-17 3:55PM EDT | 60.00 | 0.25 | 0.02 | 1.05 | 0.00 | - | 6 | 175 | 32.76% |
| X251219C00065000 | 2024-06-17 3:55PM EDT | 65.00 | 0.13 | 0.08 | 0.58 | 0.00 | - | 13 | 1,653 | 31.18% |
| X251219C00070000 | 2024-04-05 1:17PM EDT | 70.00 | 0.12 | 0.00 | 4.30 | 0.00 | - | 5 | 157 | 62.87% |
| X251219C00075000 | 2024-05-31 9:30AM EDT | 75.00 | 0.20 | 0.01 | 0.15 | 0.00 | - | 1 | 2,468 | 28.61% |
Putsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| X251219P00015000 | 2024-06-25 10:52AM EDT | 15.00 | 0.90 | 0.37 | 0.99 | 0.00 | - | 1 | 340 | 56.54% |
| X251219P00018000 | 2024-05-23 3:52PM EDT | 18.00 | 1.10 | 0.01 | 4.90 | 0.00 | - | 1 | 345 | 72.10% |
| X251219P00020000 | 2024-05-20 1:42PM EDT | 20.00 | 1.99 | 1.14 | 1.75 | 0.00 | - | 2 | 2,834 | 52.00% |
| X251219P00023000 | 2024-05-16 12:21PM EDT | 23.00 | 1.95 | 0.00 | 2.39 | 0.00 | - | 100 | 370 | 52.71% |
| X251219P00025000 | 2024-05-16 12:18PM EDT | 25.00 | 2.25 | 1.71 | 3.20 | 0.00 | - | 10 | 1,886 | 53.52% |
| X251219P00027000 | 2024-05-14 12:42PM EDT | 27.00 | 2.45 | 2.74 | 3.95 | 0.00 | - | 1 | 183 | 52.97% |
| X251219P00030000 | 2024-06-26 9:53AM EDT | 30.00 | 4.10 | 3.70 | 4.75 | 0.00 | - | 4 | 363 | 48.91% |
| X251219P00032000 | 2024-04-24 3:03PM EDT | 32.00 | 3.95 | 4.05 | 5.55 | 0.00 | - | 40 | 188 | 47.68% |
| X251219P00035000 | 2024-06-26 11:15AM EDT | 35.00 | 6.50 | 5.35 | 6.25 | 0.00 | - | 100 | 405 | 42.15% |
| X251219P00037000 | 2024-05-13 3:06PM EDT | 37.00 | 5.88 | 5.70 | 8.50 | 0.00 | - | 1 | 48 | 48.47% |
| X251219P00040000 | 2024-06-13 2:31PM EDT | 40.00 | 7.68 | 7.60 | 8.25 | 0.00 | - | 2 | 1,274 | 36.43% |
| X251219P00042000 | 2024-06-18 2:26PM EDT | 42.00 | 9.00 | 8.75 | 9.25 | 0.00 | - | 1 | 27 | 34.55% |
| X251219P00045000 | 2024-05-02 1:24PM EDT | 45.00 | 10.10 | 7.00 | 11.90 | 0.00 | - | 100 | 135 | 37.34% |
| X251219P00047000 | 2024-06-20 3:14PM EDT | 47.00 | 11.69 | 11.55 | 13.20 | 0.00 | - | 55 | 273 | 36.12% |
| X251219P00050000 | 2024-04-15 12:19PM EDT | 50.00 | 10.25 | 11.90 | 14.90 | 0.00 | - | 55 | 173 | 31.84% |
| X251219P00055000 | 2024-03-08 4:50PM EDT | 55.00 | 7.55 | 11.50 | 16.50 | 0.00 | - | 20 | 23 | 0.00% |
© 2024 Yahoo. All rights reserved.