United States Steel Corporation (X)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:50.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| X240621C00050000 | 2024-05-31 10:05AM EDT | 2024-06-21 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| X240712C00050000 | 2024-06-14 3:55PM EDT | 2024-07-12 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| X240719C00050000 | 2024-06-20 12:02PM EDT | 2024-07-19 | 0.02 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| X240816C00050000 | 2024-06-04 11:03AM EDT | 2024-08-16 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| X240920C00050000 | 2024-06-20 1:44PM EDT | 2024-09-20 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| X241018C00050000 | 2024-06-18 2:14PM EDT | 2024-10-18 | 0.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| X241115C00050000 | 2024-06-06 11:36AM EDT | 2024-11-15 | 0.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| X250117C00050000 | 2024-06-20 3:48PM EDT | 2025-01-17 | 0.98 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| X250321C00050000 | 2024-06-12 3:30PM EDT | 2025-03-21 | 1.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| X250620C00050000 | 2024-06-20 3:33PM EDT | 2025-06-20 | 1.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| X251219C00050000 | 2024-06-10 1:01PM EDT | 2025-12-19 | 2.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| X260116C00050000 | 2024-06-20 3:15PM EDT | 2026-01-16 | 2.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| X240621P00050000 | 2024-06-10 12:27PM EDT | 2024-06-21 | 11.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| X240719P00050000 | 2024-05-17 9:50AM EDT | 2024-07-19 | 13.00 | 12.00 | 14.90 | 0.00 | - | 2 | 13 | 83.01% |
| X240920P00050000 | 2024-05-22 3:01PM EDT | 2024-09-20 | 13.70 | 0.00 | 0.00 | 0.00 | - | 195 | 0 | 0.00% |
| X241018P00050000 | 2024-04-16 2:53PM EDT | 2024-10-18 | 9.95 | 13.65 | 16.50 | 0.00 | - | 100 | 89 | 67.97% |
| X241115P00050000 | 2024-04-19 3:32PM EDT | 2024-11-15 | 11.58 | 0.00 | 0.00 | 0.00 | - | 11 | 469 | 0.00% |
| X250117P00050000 | 2024-06-20 3:07PM EDT | 2025-01-17 | 13.00 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| X250620P00050000 | 2024-04-29 10:56AM EDT | 2025-06-20 | 13.37 | 11.00 | 15.10 | 0.00 | - | 1 | 26 | 39.20% |
| X251219P00050000 | 2024-04-15 12:19PM EDT | 2025-12-19 | 10.25 | 11.90 | 14.90 | 0.00 | - | 55 | 173 | 30.71% |
| X260116P00050000 | 2024-05-30 3:12PM EDT | 2026-01-16 | 12.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.