United States Steel Corporation (X)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| X240503C00035000 | 2024-04-26 3:40PM EDT | 35.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| X240503C00036000 | 2024-05-02 3:19PM EDT | 36.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| X240503C00036500 | 2024-05-01 1:08PM EDT | 36.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| X240503C00037000 | 2024-05-02 3:59PM EDT | 37.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 353 | 0 | 0.00% |
| X240503C00037500 | 2024-05-02 3:59PM EDT | 37.50 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1,029 | 0 | 6.25% |
| X240503C00038000 | 2024-05-02 3:59PM EDT | 38.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 149 | 0 | 12.50% |
| X240503C00038500 | 2024-05-02 3:36PM EDT | 38.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 166 | 0 | 25.00% |
| X240503C00039000 | 2024-05-02 3:56PM EDT | 39.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| X240503C00039500 | 2024-05-02 2:57PM EDT | 39.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 25.00% |
| X240503C00040000 | 2024-05-02 3:57PM EDT | 40.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 50.00% |
| X240503C00040500 | 2024-04-26 2:09PM EDT | 40.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| X240503C00041000 | 2024-05-01 1:11PM EDT | 41.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| X240503C00041500 | 2024-04-29 12:01PM EDT | 41.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| X240503C00042000 | 2024-05-01 3:54PM EDT | 42.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| X240503C00042500 | 2024-04-23 2:14PM EDT | 42.50 | 0.34 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| X240503C00043000 | 2024-04-30 12:39PM EDT | 43.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| X240503C00043500 | 2024-04-19 1:04PM EDT | 43.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| X240503C00044000 | 2024-04-22 12:21PM EDT | 44.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| X240503C00044500 | 2024-04-22 9:42AM EDT | 44.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| X240503C00045000 | 2024-05-02 2:57PM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 50.00% |
| X240503C00045500 | 2024-04-18 10:10AM EDT | 45.50 | 0.33 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| X240503C00046000 | 2024-04-12 1:59PM EDT | 46.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| X240503C00047000 | 2024-04-11 10:12AM EDT | 47.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| X240503C00047500 | 2024-04-15 1:42PM EDT | 47.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| X240503C00049000 | 2024-04-01 1:49PM EDT | 49.00 | 0.29 | 0.00 | 2.13 | 0.00 | - | - | 1 | 548.63% |
| X240503C00050000 | 2024-03-28 2:31PM EDT | 50.00 | 0.17 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 256.25% |
| X240503C00051000 | 2024-04-19 2:38PM EDT | 51.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| X240503C00055000 | 2024-04-10 1:59PM EDT | 55.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 50.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| X240503P00030000 | 2024-04-30 9:40AM EDT | 30.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| X240503P00032000 | 2024-04-25 9:40AM EDT | 32.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| X240503P00032500 | 2024-05-02 3:47PM EDT | 32.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 50.00% |
| X240503P00033000 | 2024-05-02 9:30AM EDT | 33.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| X240503P00033500 | 2024-05-02 3:47PM EDT | 33.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| X240503P00034000 | 2024-04-29 3:44PM EDT | 34.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| X240503P00034500 | 2024-04-29 9:30AM EDT | 34.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| X240503P00035000 | 2024-05-02 3:58PM EDT | 35.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 138 | 0 | 25.00% |
| X240503P00035500 | 2024-05-02 9:31AM EDT | 35.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| X240503P00036000 | 2024-05-02 3:59PM EDT | 36.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 12.50% |
| X240503P00036500 | 2024-05-02 3:39PM EDT | 36.50 | 1.20 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| X240503P00037000 | 2024-05-02 3:59PM EDT | 37.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 144 | 0 | 1.56% |
| X240503P00037500 | 2024-05-01 1:09PM EDT | 37.50 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| X240503P00038000 | 2024-05-02 2:57PM EDT | 38.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| X240503P00038500 | 2024-05-01 2:33PM EDT | 38.50 | 2.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| X240503P00039000 | 2024-04-26 3:36PM EDT | 39.00 | 1.63 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| X240503P00039500 | 2024-05-01 2:55PM EDT | 39.50 | 2.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| X240503P00040000 | 2024-05-01 3:25PM EDT | 40.00 | 3.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| X240503P00040500 | 2024-04-18 1:43PM EDT | 40.50 | 2.12 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| X240503P00041000 | 2024-04-26 3:41PM EDT | 41.00 | 3.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| X240503P00041500 | 2024-04-22 3:24PM EDT | 41.50 | 2.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| X240503P00042000 | 2024-04-23 9:42AM EDT | 42.00 | 3.56 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| X240503P00045000 | 2024-05-02 2:12PM EDT | 45.00 | 8.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.