United States Steel Corporation (X)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| X240621C00015000 | 2023-12-18 1:28PM EDT | 15.00 | 35.45 | 30.80 | 34.30 | 0.00 | - | 3 | 120 | 951.76% |
| X240621C00018000 | 2024-05-06 3:06PM EDT | 18.00 | 19.89 | 19.70 | 23.00 | 0.00 | - | 1 | 74 | 271.29% |
| X240621C00020000 | 2024-04-30 12:53PM EDT | 20.00 | 17.55 | 17.75 | 20.50 | 0.00 | - | 1 | 36 | 222.27% |
| X240621C00023000 | 2024-03-06 1:43PM EDT | 23.00 | 25.15 | 16.25 | 21.00 | 0.00 | - | 10 | 180 | 318.36% |
| X240621C00025000 | 2024-05-14 1:00PM EDT | 25.00 | 13.52 | 12.75 | 16.00 | 0.00 | - | 1 | 498 | 174.80% |
| X240621C00026000 | 2024-04-24 10:45AM EDT | 26.00 | 12.73 | 8.75 | 12.25 | 0.00 | - | 10 | 10 | 0.00% |
| X240621C00027000 | 2024-05-17 11:39AM EDT | 27.00 | 9.50 | 10.20 | 14.00 | 0.00 | - | 300 | 1,781 | 136.04% |
| X240621C00028000 | 2024-04-05 1:31PM EDT | 28.00 | 13.83 | 6.95 | 11.20 | 0.00 | - | 1 | 8 | 131.06% |
| X240621C00029000 | 2024-04-17 2:09PM EDT | 29.00 | 10.00 | 5.20 | 7.75 | 0.00 | - | 1 | 804 | 0.00% |
| X240621C00030000 | 2024-05-20 11:58AM EDT | 30.00 | 7.66 | 7.05 | 10.80 | 0.00 | - | 1 | 2,847 | 96.29% |
| X240621C00031000 | 2024-04-26 9:33AM EDT | 31.00 | 6.58 | 4.15 | 7.20 | 0.00 | - | 1 | 0 | 0.00% |
| X240621C00032000 | 2024-05-16 9:52AM EDT | 32.00 | 6.68 | 5.00 | 8.90 | 0.00 | - | 3 | 533 | 79.00% |
| X240621C00032500 | 2024-05-28 1:42PM EDT | 32.50 | 4.62 | 4.15 | 8.45 | 0.00 | - | 349 | 294 | 67.19% |
| X240621C00033000 | 2024-05-30 9:47AM EDT | 33.00 | 5.80 | 3.65 | 7.95 | +1.00 | +20.83% | 2 | 4 | 62.89% |
| X240621C00034000 | 2024-05-20 11:56AM EDT | 34.00 | 3.40 | 3.00 | 6.75 | 0.00 | - | 64 | 130 | 57.52% |
| X240621C00035000 | 2024-05-30 9:30AM EDT | 35.00 | 2.80 | 2.00 | 6.15 | 0.00 | - | 2 | 1,706 | 55.96% |
| X240621C00035500 | 2024-05-23 3:58PM EDT | 35.50 | 1.16 | 1.47 | 5.75 | 0.00 | - | - | 1 | 52.30% |
| X240621C00036000 | 2024-05-31 10:36AM EDT | 36.00 | 2.78 | 1.07 | 5.35 | +1.28 | +85.33% | 1 | 173 | 50.54% |
| X240621C00036500 | 2024-05-30 2:57PM EDT | 36.50 | 2.69 | 0.82 | 2.84 | 0.00 | - | 8 | 3,036 | 49.27% |
| X240621C00037000 | 2024-05-31 2:53PM EDT | 37.00 | 1.95 | 0.17 | 2.36 | -0.08 | -3.94% | 22 | 9,649 | 44.24% |
| X240621C00037500 | 2024-05-31 10:28AM EDT | 37.50 | 1.90 | 0.01 | 2.31 | +0.72 | +61.02% | 7 | 455 | 51.12% |
| X240621C00038000 | 2024-05-31 10:36AM EDT | 38.00 | 1.52 | 1.33 | 2.11 | -0.05 | -3.18% | 2 | 14,646 | 52.88% |
| X240621C00038500 | 2024-05-31 9:49AM EDT | 38.50 | 1.29 | 0.67 | 1.45 | -0.16 | -11.03% | 2 | 400 | 41.46% |
| X240621C00039000 | 2024-05-31 3:25PM EDT | 39.00 | 0.92 | 0.80 | 1.20 | -0.08 | -8.00% | 8,120 | 3,374 | 40.63% |
| X240621C00040000 | 2024-05-31 3:39PM EDT | 40.00 | 0.60 | 0.52 | 0.75 | -0.08 | -11.76% | 1,418 | 6,114 | 38.04% |
| X240621C00041000 | 2024-05-30 2:06PM EDT | 41.00 | 0.46 | 0.27 | 0.72 | +0.13 | +39.39% | 1 | 540 | 45.65% |
| X240621C00042000 | 2024-05-31 9:44AM EDT | 42.00 | 0.24 | 0.14 | 0.27 | -0.07 | -22.58% | 32 | 7,214 | 36.43% |
| X240621C00043000 | 2024-05-29 3:20PM EDT | 43.00 | 0.09 | 0.00 | 0.25 | -0.02 | -18.18% | 7 | 2,697 | 41.41% |
| X240621C00044000 | 2024-05-28 1:56PM EDT | 44.00 | 0.04 | 0.00 | 0.44 | 0.00 | - | 34 | 6,178 | 56.06% |
| X240621C00045000 | 2024-05-30 2:57PM EDT | 45.00 | 0.09 | 0.07 | 0.57 | 0.00 | - | 7 | 2,603 | 56.06% |
| X240621C00046000 | 2024-05-17 3:56PM EDT | 46.00 | 0.06 | 0.00 | 2.16 | 0.00 | - | 8 | 3,739 | 92.58% |
| X240621C00047000 | 2024-05-17 3:35PM EDT | 47.00 | 0.06 | 0.00 | 2.15 | 0.00 | - | 24 | 51 | 98.44% |
| X240621C00048000 | 2024-05-23 3:04PM EDT | 48.00 | 0.03 | 0.00 | 0.24 | 0.00 | - | 4 | 2,137 | 56.64% |
| X240621C00049000 | 2024-05-29 11:14AM EDT | 49.00 | 0.03 | 0.00 | 0.17 | 0.00 | - | 1 | 3,916 | 56.84% |
| X240621C00050000 | 2024-05-30 3:07PM EDT | 50.00 | 0.03 | 0.00 | 0.15 | +0.02 | +200.00% | 1 | 10,933 | 59.38% |
| X240621C00052500 | 2024-05-14 10:05AM EDT | 52.50 | 0.02 | 0.00 | 0.15 | 0.00 | - | 2 | 120 | 67.97% |
| X240621C00055000 | 2024-05-30 3:18PM EDT | 55.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 4,368 | 57.81% |
| X240621C00057500 | 2024-04-08 10:04AM EDT | 57.50 | 0.09 | 0.00 | 0.07 | 0.00 | - | 1 | 61 | 75.00% |
| X240621C00060000 | 2024-03-14 12:35PM EDT | 60.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 50 | 2,078 | 85.55% |
| X240621C00070000 | 2024-02-13 3:32PM EDT | 70.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 2 | 14 | 109.38% |
| X240621C00075000 | 2024-01-03 4:34PM EDT | 75.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 25 | 31 | 112.50% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| X240621P00015000 | 2024-05-29 9:30AM EDT | 15.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 492 | 146.88% |
| X240621P00018000 | 2024-05-31 12:51PM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 2,316 | 112.50% |
| X240621P00020000 | 2024-05-30 11:49AM EDT | 20.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 12,800 | 104.69% |
| X240621P00023000 | 2024-05-17 12:16PM EDT | 23.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 1 | 2,233 | 109.38% |
| X240621P00025000 | 2024-05-31 3:32PM EDT | 25.00 | 0.02 | 0.00 | 0.09 | -0.04 | -66.67% | 38 | 1,619 | 86.33% |
| X240621P00027000 | 2024-04-09 2:06PM EDT | 27.00 | 0.13 | 0.00 | 0.10 | 0.00 | - | 25 | 1,693 | 73.83% |
| X240621P00028000 | 2024-03-21 12:14PM EDT | 28.00 | 0.27 | 0.00 | 2.24 | 0.00 | - | - | 1 | 144.73% |
| X240621P00029000 | 2024-05-28 9:31AM EDT | 29.00 | 0.12 | 0.00 | 2.17 | 0.00 | - | 1 | 6 | 131.93% |
| X240621P00030000 | 2024-05-31 3:23PM EDT | 30.00 | 0.09 | 0.01 | 0.09 | -0.08 | -47.06% | 1 | 9,129 | 54.30% |
| X240621P00031000 | 2024-05-31 10:12AM EDT | 31.00 | 0.05 | 0.05 | 1.71 | -0.15 | -75.00% | 14 | 79 | 101.47% |
| X240621P00032000 | 2024-05-30 3:52PM EDT | 32.00 | 0.15 | 0.01 | 0.55 | 0.00 | - | 6 | 4,431 | 61.91% |
| X240621P00032500 | 2024-05-20 10:26AM EDT | 32.50 | 0.38 | 0.00 | 2.27 | 0.00 | - | - | 4 | 96.58% |
| X240621P00033000 | 2024-05-31 1:34PM EDT | 33.00 | 0.22 | 0.15 | 0.38 | +0.04 | +22.22% | 8 | 4,342 | 53.13% |
| X240621P00033500 | 2024-05-20 1:48PM EDT | 33.50 | 0.45 | 0.00 | 2.34 | 0.00 | - | - | 46 | 87.26% |
| X240621P00034000 | 2024-05-31 3:39PM EDT | 34.00 | 0.29 | 0.20 | 0.42 | +0.04 | +16.00% | 23 | 4,699 | 52.93% |
| X240621P00034500 | 2024-05-23 1:00PM EDT | 34.50 | 0.97 | 0.25 | 2.35 | 0.00 | - | - | 3 | 81.01% |
| X240621P00035000 | 2024-05-31 3:50PM EDT | 35.00 | 0.33 | 0.27 | 0.49 | -0.02 | -5.71% | 181 | 6,849 | 47.17% |
| X240621P00036000 | 2024-05-31 3:58PM EDT | 36.00 | 0.55 | 0.55 | 0.56 | +0.01 | +1.85% | 212 | 2,321 | 40.53% |
| X240621P00036500 | 2024-05-29 3:21PM EDT | 36.50 | 1.03 | 0.00 | 2.79 | 0.00 | - | 5 | 224 | 61.43% |
| X240621P00037000 | 2024-05-31 3:50PM EDT | 37.00 | 0.78 | 0.00 | 1.26 | +0.14 | +21.87% | 100 | 4,651 | 51.56% |
| X240621P00037500 | 2024-05-29 3:55PM EDT | 37.50 | 1.79 | 0.00 | 3.10 | +0.42 | +30.66% | 4 | 36 | 53.66% |
| X240621P00038000 | 2024-05-31 2:47PM EDT | 38.00 | 1.29 | 0.75 | 3.30 | +0.31 | +31.63% | 12 | 592 | 60.16% |
| X240621P00038500 | 2024-05-30 10:06AM EDT | 38.50 | 2.16 | 0.00 | 3.50 | +0.68 | +45.95% | 2 | 2 | 93.31% |
| X240621P00039000 | 2024-05-31 9:59AM EDT | 39.00 | 1.61 | 0.00 | 2.40 | -1.78 | -52.51% | 405 | 355 | 55.66% |
| X240621P00040000 | 2024-05-31 1:01PM EDT | 40.00 | 2.36 | 1.28 | 2.91 | +0.20 | +9.26% | 4 | 12,920 | 52.78% |
| X240621P00041000 | 2024-05-20 2:01PM EDT | 41.00 | 4.93 | 1.37 | 4.50 | 0.00 | - | 2 | 110 | 78.91% |
| X240621P00042000 | 2024-04-24 1:04PM EDT | 42.00 | 5.45 | 5.60 | 8.15 | 0.00 | - | 2 | 136 | 126.27% |
| X240621P00043000 | 2024-05-29 10:10AM EDT | 43.00 | 6.15 | 3.40 | 7.00 | 0.00 | - | 10 | 36 | 54.25% |
| X240621P00044000 | 2024-04-24 2:19PM EDT | 44.00 | 7.48 | 6.75 | 10.15 | 0.00 | - | 2 | 2 | 131.15% |
| X240621P00045000 | 2024-05-22 2:29PM EDT | 45.00 | 9.00 | 6.15 | 8.60 | 0.00 | - | 1 | 6,275 | 73.54% |
| X240621P00046000 | 2024-05-23 9:40AM EDT | 46.00 | 10.34 | 7.15 | 9.55 | 0.00 | - | 750 | 240 | 78.52% |
| X240621P00047000 | 2024-04-24 10:13AM EDT | 47.00 | 9.12 | 10.15 | 13.10 | 0.00 | - | 255 | 452 | 157.96% |
| X240621P00048000 | 2024-05-17 11:49AM EDT | 48.00 | 12.00 | 9.15 | 11.95 | 0.00 | - | 1 | 451 | 97.56% |
| X240621P00049000 | 2024-05-28 12:01PM EDT | 49.00 | 12.70 | 10.15 | 12.95 | 0.00 | - | 1 | 4,147 | 102.93% |
| X240621P00050000 | 2024-05-15 3:04PM EDT | 50.00 | 10.35 | 10.90 | 14.00 | 0.00 | - | 88 | 9 | 103.96% |
| X240621P00055000 | 2023-12-22 1:24PM EDT | 55.00 | 7.30 | 5.05 | 8.45 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.