United States Steel Corporation (X)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:47.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| X240621C00047000 | 2024-06-07 1:48PM EDT | 2024-06-21 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| X240628C00047000 | 2024-05-24 12:30PM EDT | 2024-06-28 | 0.15 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| X240719C00047000 | 2024-06-03 9:44AM EDT | 2024-07-19 | 0.14 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| X240920C00047000 | 2024-06-17 3:45PM EDT | 2024-09-20 | 0.50 | 0.00 | 0.00 | 0.00 | - | 203 | 0 | 12.50% |
| X241018C00047000 | 2024-06-14 11:39AM EDT | 2024-10-18 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| X241115C00047000 | 2024-05-02 12:44PM EDT | 2024-11-15 | 1.15 | 0.00 | 3.50 | 0.00 | - | 253 | 3,117 | 50.24% |
| X250117C00047000 | 2024-06-20 3:59PM EDT | 2025-01-17 | 1.82 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 6.25% |
| X250321C00047000 | 2024-06-12 9:30AM EDT | 2025-03-21 | 2.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| X250417C00047000 | 2024-06-14 9:30AM EDT | 2025-04-17 | 1.89 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| X250620C00047000 | 2024-06-11 9:30AM EDT | 2025-06-20 | 2.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| X251219C00047000 | 2024-06-05 3:11PM EDT | 2025-12-19 | 3.94 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| X260116C00047000 | 2024-06-10 11:06AM EDT | 2026-01-16 | 3.98 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| X240621P00047000 | 2024-06-20 12:16PM EDT | 2024-06-21 | 9.50 | 0.00 | 0.00 | 0.00 | - | 167 | 0 | 0.00% |
| X240719P00047000 | 2024-06-17 3:26PM EDT | 2024-07-19 | 10.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| X240920P00047000 | 2024-03-15 9:38AM EDT | 2024-09-20 | 9.50 | 4.95 | 8.95 | 0.00 | - | 1 | 184 | 0.00% |
| X241018P00047000 | 2024-06-11 3:51PM EDT | 2024-10-18 | 9.85 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| X241115P00047000 | 2024-05-09 3:42PM EDT | 2024-11-15 | 9.20 | 7.40 | 9.50 | 0.00 | - | 2 | 304 | 0.00% |
| X250117P00047000 | 2024-06-20 9:54AM EDT | 2025-01-17 | 10.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| X250620P00047000 | 2024-04-01 12:55PM EDT | 2025-06-20 | 7.95 | 10.90 | 12.40 | 0.00 | - | 1 | 83 | 37.22% |
| X251219P00047000 | 2024-06-20 3:14PM EDT | 2025-12-19 | 11.69 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| X260116P00047000 | 2024-05-31 9:43AM EDT | 2026-01-16 | 10.55 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.