United States Steel Corporation (X)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:44AM EDT. Market open.
Strike:39.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| X240524C00039000 | 2024-05-20 3:31PM EDT | 2024-05-24 | 0.06 | 0.00 | 0.01 | 0.00 | - | 24 | 31 | 40.63% |
| X240531C00039000 | 2024-05-21 2:50PM EDT | 2024-05-31 | 0.10 | 0.00 | 1.70 | 0.00 | - | 50 | 44 | 78.22% |
| X240607C00039000 | 2024-05-21 11:13AM EDT | 2024-06-07 | 1.18 | 0.00 | 1.29 | 0.00 | - | 3 | 6 | 52.30% |
| X240614C00039000 | 2024-05-20 9:38AM EDT | 2024-06-14 | 0.52 | 0.00 | 2.35 | 0.00 | - | 1 | 1 | 60.25% |
| X240621C00039000 | 2024-05-22 10:12AM EDT | 2024-06-21 | 0.50 | 0.29 | 1.32 | -0.02 | -3.85% | 4 | 3,150 | 56.69% |
| X240628C00039000 | 2024-05-13 11:49AM EDT | 2024-06-28 | 1.43 | 0.00 | 2.69 | 0.00 | - | 3 | 3 | 51.81% |
| X240719C00039000 | 2024-05-20 2:34PM EDT | 2024-07-19 | 1.15 | 0.20 | 1.38 | -0.31 | -21.23% | 11 | 10,523 | 42.19% |
| X241018C00039000 | 2024-05-17 11:23AM EDT | 2024-10-18 | 2.91 | 2.07 | 4.55 | 0.00 | - | 2 | 58 | 61.23% |
| X250117C00039000 | 2024-05-16 11:41AM EDT | 2025-01-17 | 5.26 | 3.85 | 4.45 | 0.00 | - | - | 10 | 47.45% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| X240524P00039000 | 2024-05-17 3:34PM EDT | 2024-05-24 | 3.28 | 2.42 | 4.45 | 0.00 | - | 10 | 4 | 122.85% |
| X240531P00039000 | 2024-05-13 10:37AM EDT | 2024-05-31 | 1.18 | 0.83 | 4.90 | 0.00 | - | 1 | 9 | 133.59% |
| X240607P00039000 | 2024-05-08 1:38PM EDT | 2024-06-07 | 1.50 | 0.77 | 4.75 | 0.00 | - | 1 | 2 | 97.51% |
| X240614P00039000 | 2024-05-13 12:11PM EDT | 2024-06-14 | 1.75 | 0.90 | 4.95 | 0.00 | - | 1 | 1 | 87.60% |
| X240621P00039000 | 2024-05-20 10:16AM EDT | 2024-06-21 | 2.98 | 2.68 | 4.65 | 0.00 | - | 2 | 355 | 69.73% |
| X240628P00039000 | 2024-05-20 1:04PM EDT | 2024-06-28 | 2.62 | 1.15 | 4.40 | 0.00 | - | 1 | 5 | 57.42% |
| X240719P00039000 | 2024-05-16 1:53PM EDT | 2024-07-19 | 2.76 | 2.68 | 5.15 | 0.00 | - | 2 | 902 | 59.40% |
| X240816P00039000 | 2024-05-16 1:20PM EDT | 2024-08-16 | 3.12 | 2.56 | 4.80 | 0.00 | - | - | 2 | 43.85% |
| X241018P00039000 | 2024-05-17 11:23AM EDT | 2024-10-18 | 4.58 | 4.05 | 5.05 | 0.00 | - | 1 | 264 | 36.16% |
| X250117P00039000 | 2024-05-16 2:38PM EDT | 2025-01-17 | 5.05 | 4.40 | 6.05 | 0.00 | - | - | 47 | 37.16% |
© 2024 Yahoo. All rights reserved.