United States Steel Corporation (X)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:39AM EDT. Market open.
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| X240628C00034000 | 2024-06-24 11:57AM EDT | 34.00 | 3.39 | 1.77 | 5.30 | 0.00 | - | 1 | 1 | 130.66% |
| X240628C00036000 | 2024-06-26 3:58PM EDT | 36.00 | 1.50 | 1.24 | 2.04 | 0.00 | - | 153 | 346 | 84.18% |
| X240628C00036500 | 2024-06-26 3:50PM EDT | 36.50 | 0.90 | 0.00 | 3.05 | 0.00 | - | 50 | 150 | 104.30% |
| X240628C00037000 | 2024-06-27 10:18AM EDT | 37.00 | 0.60 | 0.10 | 1.05 | -0.04 | -6.25% | 8 | 1,898 | 85.94% |
| X240628C00037500 | 2024-06-27 9:45AM EDT | 37.50 | 0.45 | 0.04 | 0.50 | -0.05 | -10.00% | 25 | 1,291 | 57.52% |
| X240628C00038000 | 2024-06-26 3:40PM EDT | 38.00 | 0.40 | 0.00 | 0.30 | +0.15 | +60.00% | 15 | 458 | 55.47% |
| X240628C00038500 | 2024-06-26 2:23PM EDT | 38.50 | 0.07 | 0.00 | 4.35 | 0.00 | - | 13 | 25 | 248.44% |
| X240628C00039000 | 2024-06-26 2:39PM EDT | 39.00 | 0.21 | 0.00 | 0.14 | 0.00 | - | 1 | 33 | 50.39% |
| X240628C00039500 | 2024-06-20 2:20PM EDT | 39.50 | 0.01 | 0.00 | 0.09 | 0.00 | - | - | 8 | 53.91% |
| X240628C00040000 | 2024-06-26 3:44PM EDT | 40.00 | 0.07 | 0.00 | 0.06 | 0.00 | - | 10 | 1,542 | 57.81% |
| X240628C00040500 | 2024-06-26 3:42PM EDT | 40.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 3 | 552 | 57.81% |
| X240628C00041000 | 2024-06-25 12:12PM EDT | 41.00 | 0.03 | 0.00 | 2.12 | 0.00 | - | 5 | 21 | 217.97% |
| X240628C00041500 | 2024-06-20 2:17PM EDT | 41.50 | 0.01 | 0.00 | 4.90 | 0.00 | - | 3 | 29 | 367.58% |
| X240628C00042000 | 2024-06-25 3:59PM EDT | 42.00 | 0.02 | 0.00 | 1.75 | 0.00 | - | 12 | 1,752 | 222.66% |
| X240628C00042500 | 2024-06-10 10:22AM EDT | 42.50 | 0.01 | 0.00 | 2.12 | 0.00 | - | - | 12 | 254.69% |
| X240628C00045000 | 2024-06-12 1:29PM EDT | 45.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 50 | 111 | 216.02% |
| X240628C00047000 | 2024-05-24 12:30PM EDT | 47.00 | 0.15 | 0.00 | 0.11 | 0.00 | - | 8 | 5 | 165.63% |
| X240628C00048000 | 2024-05-28 12:05PM EDT | 48.00 | 0.04 | 0.00 | 1.25 | 0.00 | - | 3 | 7 | 306.25% |
| X240628C00055000 | 2024-06-24 9:30AM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 85 | 187.50% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| X240628P00029000 | 2024-06-18 10:16AM EDT | 29.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 1 | 15 | 398.05% |
| X240628P00030000 | 2024-06-26 11:17AM EDT | 30.00 | 0.03 | 0.00 | 1.00 | 0.00 | - | 8 | 53 | 274.22% |
| X240628P00031000 | 2024-06-18 9:52AM EDT | 31.00 | 0.01 | 0.00 | 2.14 | 0.00 | - | - | 14 | 327.54% |
| X240628P00031500 | 2024-06-21 11:35AM EDT | 31.50 | 0.03 | 0.00 | 0.50 | 0.00 | - | 11 | 34 | 184.38% |
| X240628P00032000 | 2024-06-26 3:46PM EDT | 32.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 56 | 293 | 96.88% |
| X240628P00033000 | 2024-06-27 10:08AM EDT | 33.00 | 0.08 | 0.06 | 0.08 | -0.02 | -20.00% | 46 | 1,618 | 104.69% |
| X240628P00033500 | 2024-06-27 9:52AM EDT | 33.50 | 0.01 | 0.01 | 0.75 | -0.32 | -96.97% | 14 | 502 | 152.73% |
| X240628P00034000 | 2024-06-27 9:53AM EDT | 34.00 | 0.05 | 0.05 | 0.50 | -0.42 | -89.36% | 14 | 739 | 123.05% |
| X240628P00035000 | 2024-06-27 10:10AM EDT | 35.00 | 0.15 | 0.10 | 0.20 | -0.10 | -40.00% | 3 | 4,713 | 77.34% |
| X240628P00035500 | 2024-06-25 1:55PM EDT | 35.50 | 0.93 | 0.10 | 2.32 | 0.00 | - | 1 | 2 | 181.45% |
| X240628P00036000 | 2024-06-27 9:30AM EDT | 36.00 | 0.25 | 0.03 | 1.93 | -0.21 | -45.65% | 1 | 110 | 139.65% |
| X240628P00036500 | 2024-06-24 10:43AM EDT | 36.50 | 0.75 | 0.00 | 2.40 | 0.00 | - | 24 | 30 | 140.63% |
| X240628P00037000 | 2024-06-26 3:32PM EDT | 37.00 | 0.61 | 0.00 | 2.50 | 0.00 | - | 71 | 208 | 123.44% |
| X240628P00037500 | 2024-06-26 3:58PM EDT | 37.50 | 0.65 | 0.00 | 2.70 | 0.00 | - | 50 | 50 | 108.79% |
| X240628P00038000 | 2024-06-07 1:49PM EDT | 38.00 | 1.10 | 0.00 | 3.05 | 0.00 | - | 1 | 5 | 97.66% |
| X240628P00038500 | 2024-06-26 3:58PM EDT | 38.50 | 1.40 | 0.00 | 3.35 | 0.00 | - | 10 | 35 | 79.10% |
| X240628P00039000 | 2024-06-20 12:28PM EDT | 39.00 | 2.75 | 0.85 | 4.00 | 0.00 | - | 1 | 4 | 119.53% |
| X240628P00040000 | 2024-06-26 1:16PM EDT | 40.00 | 3.83 | 2.02 | 5.00 | 0.00 | - | 2 | 4 | 156.05% |
| X240628P00044000 | 2024-05-30 11:00AM EDT | 44.00 | 6.31 | 5.35 | 9.00 | 0.00 | - | 1 | 0 | 200.00% |
© 2024 Yahoo. All rights reserved.