United States Steel Corporation (X)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| X240628C00036000 | 2024-05-24 12:51PM EDT | 36.00 | 1.05 | 0.88 | 5.00 | 0.00 | - | 1 | 10 | 90.53% |
| X240628C00037000 | 2024-05-13 12:18PM EDT | 37.00 | 2.45 | 0.24 | 4.35 | 0.00 | - | 1 | 1 | 87.55% |
| X240628C00038000 | 2024-05-31 11:03AM EDT | 38.00 | 1.84 | 0.05 | 3.65 | -0.21 | -10.24% | 24 | 22 | 82.47% |
| X240628C00039000 | 2024-05-30 1:11PM EDT | 39.00 | 1.46 | 0.15 | 3.15 | 0.00 | - | 1 | 4 | 81.25% |
| X240628C00040000 | 2024-05-31 2:26PM EDT | 40.00 | 0.75 | 0.37 | 1.05 | -0.25 | -25.00% | 21 | 58 | 40.53% |
| X240628C00041000 | 2024-05-31 12:48PM EDT | 41.00 | 0.45 | 0.00 | 2.59 | +0.22 | +95.65% | 1 | 3 | 54.59% |
| X240628C00042000 | 2024-05-31 2:54PM EDT | 42.00 | 0.30 | 0.30 | 0.89 | +0.03 | +11.11% | 1,063 | 20 | 51.03% |
| X240628C00045000 | 2024-05-17 12:08PM EDT | 45.00 | 0.13 | 0.01 | 2.26 | 0.00 | - | 1 | 1 | 76.32% |
| X240628C00047000 | 2024-05-24 12:30PM EDT | 47.00 | 0.15 | 0.00 | 2.20 | 0.00 | - | 8 | 5 | 86.04% |
| X240628C00048000 | 2024-05-28 12:05PM EDT | 48.00 | 0.04 | 0.00 | 2.19 | 0.00 | - | 3 | 7 | 90.82% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| X240628P00030000 | 2024-05-30 9:30AM EDT | 30.00 | 0.10 | 0.00 | 0.20 | -0.07 | -41.18% | 1 | 61 | 53.32% |
| X240628P00032000 | 2024-05-31 3:40PM EDT | 32.00 | 0.20 | 0.00 | 0.45 | -0.30 | -60.00% | 100 | 21 | 50.49% |
| X240628P00033000 | 2024-05-30 3:01PM EDT | 33.00 | 0.20 | 0.00 | 1.17 | 0.00 | - | 100 | 103 | 59.86% |
| X240628P00035000 | 2024-05-30 3:01PM EDT | 35.00 | 0.52 | 0.36 | 1.25 | -0.28 | -35.00% | 15 | 63 | 50.93% |
| X240628P00036000 | 2024-05-30 3:23PM EDT | 36.00 | 0.83 | 0.00 | 2.84 | 0.00 | - | 3 | 5 | 58.89% |
| X240628P00037000 | 2024-05-30 3:01PM EDT | 37.00 | 1.32 | 0.00 | 3.05 | 0.00 | - | 1 | 5 | 51.27% |
| X240628P00038000 | 2024-05-13 1:45PM EDT | 38.00 | 1.75 | 0.00 | 3.35 | 0.00 | - | 8 | 4 | 83.69% |
| X240628P00039000 | 2024-05-20 1:04PM EDT | 39.00 | 1.88 | 0.00 | 3.90 | -0.74 | -28.24% | 1 | 5 | 83.64% |
| X240628P00040000 | 2024-05-31 3:05PM EDT | 40.00 | 2.62 | 0.33 | 4.55 | +0.20 | +8.26% | 2 | 2 | 84.91% |
| X240628P00044000 | 2024-05-30 11:00AM EDT | 44.00 | 6.31 | 4.00 | 8.00 | 0.00 | - | 1 | 1 | 102.44% |
© 2024 Yahoo. All rights reserved.