United States Steel Corporation (X)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| X240719C00020000 | 2024-04-23 12:17PM EDT | 20.00 | 18.52 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
| X240719C00025000 | 2024-01-16 2:51PM EDT | 25.00 | 20.90 | 19.70 | 23.95 | 0.00 | - | - | 3 | 357.81% |
| X240719C00026000 | 2024-03-11 9:50AM EDT | 26.00 | 21.90 | 15.85 | 16.30 | 0.00 | - | 12 | 12 | 203.71% |
| X240719C00027000 | 2024-04-19 3:53PM EDT | 27.00 | 11.97 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 0.00% |
| X240719C00028000 | 2024-04-17 11:21AM EDT | 28.00 | 12.98 | 6.60 | 10.50 | 0.00 | - | 36 | 40 | 63.48% |
| X240719C00029000 | 2024-05-21 11:03AM EDT | 29.00 | 8.51 | 8.05 | 11.35 | 0.00 | - | 1 | 22 | 68.16% |
| X240719C00030000 | 2024-05-20 11:58AM EDT | 30.00 | 7.97 | 7.75 | 10.55 | 0.00 | - | 1 | 14 | 78.56% |
| X240719C00031000 | 2024-05-24 2:12PM EDT | 31.00 | 5.80 | 5.50 | 9.75 | 0.00 | - | 26 | 93 | 52.44% |
| X240719C00032000 | 2024-06-04 11:09AM EDT | 32.00 | 7.60 | 5.20 | 8.55 | 0.00 | - | 1 | 236 | 55.62% |
| X240719C00033000 | 2024-06-06 11:20AM EDT | 33.00 | 6.15 | 4.65 | 7.85 | 0.00 | - | 10 | 292 | 59.91% |
| X240719C00034000 | 2024-05-30 12:42PM EDT | 34.00 | 4.81 | 4.75 | 5.25 | 0.00 | - | 41 | 515 | 52.69% |
| X240719C00035000 | 2024-05-30 12:43PM EDT | 35.00 | 4.06 | 2.06 | 5.35 | 0.00 | - | 65 | 411 | 70.26% |
| X240719C00036000 | 2024-05-31 3:30PM EDT | 36.00 | 3.65 | 2.47 | 5.55 | 0.00 | - | 1 | 390 | 54.35% |
| X240719C00037000 | 2024-06-04 1:26PM EDT | 37.00 | 2.93 | 1.32 | 4.60 | 0.00 | - | 1 | 150 | 77.44% |
| X240719C00038000 | 2024-06-07 3:42PM EDT | 38.00 | 2.10 | 1.33 | 2.80 | -0.21 | -9.09% | 1,001 | 2,767 | 51.66% |
| X240719C00039000 | 2024-06-07 2:40PM EDT | 39.00 | 1.51 | 0.54 | 1.60 | -0.24 | -13.71% | 500 | 18,986 | 37.21% |
| X240719C00040000 | 2024-06-05 3:51PM EDT | 40.00 | 1.12 | 0.88 | 1.35 | -0.05 | -4.27% | 11 | 5,899 | 39.75% |
| X240719C00041000 | 2024-06-06 3:28PM EDT | 41.00 | 0.86 | 0.50 | 1.62 | 0.00 | - | 414 | 866 | 51.81% |
| X240719C00042000 | 2024-06-06 11:05AM EDT | 42.00 | 0.62 | 0.41 | 0.92 | 0.00 | - | 3 | 2,522 | 42.87% |
| X240719C00043000 | 2024-06-07 2:40PM EDT | 43.00 | 0.36 | 0.29 | 1.75 | -0.05 | -12.20% | 2 | 34 | 50.39% |
| X240719C00044000 | 2024-06-06 11:12AM EDT | 44.00 | 0.43 | 0.10 | 1.69 | 0.00 | - | 10 | 428 | 52.30% |
| X240719C00045000 | 2024-06-06 3:03PM EDT | 45.00 | 0.15 | 0.10 | 0.25 | 0.00 | - | 14 | 2,828 | 37.31% |
| X240719C00046000 | 2024-06-05 9:37AM EDT | 46.00 | 0.18 | 0.00 | 0.23 | 0.00 | - | 100 | 433 | 40.04% |
| X240719C00047000 | 2024-06-03 9:44AM EDT | 47.00 | 0.14 | 0.00 | 0.50 | 0.00 | - | 10 | 443 | 53.71% |
| X240719C00048000 | 2024-05-29 9:36AM EDT | 48.00 | 0.10 | 0.00 | 1.83 | 0.00 | - | 1 | 187 | 69.82% |
| X240719C00049000 | 2024-05-21 11:04AM EDT | 49.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 295 | 48.15% |
| X240719C00050000 | 2024-06-07 9:42AM EDT | 50.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 97 | 3,850 | 39.45% |
| X240719C00052500 | 2024-05-09 10:23AM EDT | 52.50 | 0.07 | 0.00 | 0.10 | 0.00 | - | 19 | 95 | 50.78% |
| X240719C00055000 | 2024-05-30 3:17PM EDT | 55.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 120 | 1,493 | 49.22% |
| X240719C00057500 | 2024-01-23 4:15PM EDT | 57.50 | 0.07 | 0.03 | 1.00 | 0.00 | - | 100 | 110 | 86.52% |
| X240719C00060000 | 2024-04-03 1:44PM EDT | 60.00 | 0.06 | 0.00 | 0.07 | 0.00 | - | 50 | 164 | 57.81% |
| X240719C00065000 | 2024-01-05 10:30AM EDT | 65.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 10 | 10 | 89.84% |
| X240719C00075000 | 2024-01-03 4:06PM EDT | 75.00 | 0.07 | 0.00 | 1.15 | 0.00 | - | - | 10 | 126.95% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| X240719P00020000 | 2024-05-23 1:37PM EDT | 20.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 79 | 82.03% |
| X240719P00025000 | 2024-06-04 11:15AM EDT | 25.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 10 | 1,894 | 72.27% |
| X240719P00026000 | 2024-05-15 1:01PM EDT | 26.00 | 0.05 | 0.00 | 2.14 | 0.00 | - | 1 | 1 | 116.50% |
| X240719P00027000 | 2024-05-20 3:26PM EDT | 27.00 | 0.14 | 0.00 | 0.30 | 0.00 | - | 698 | 738 | 63.28% |
| X240719P00028000 | 2024-05-21 3:19PM EDT | 28.00 | 0.21 | 0.00 | 2.18 | 0.00 | - | 2 | 7 | 100.93% |
| X240719P00029000 | 2024-05-29 11:45AM EDT | 29.00 | 0.23 | 0.00 | 0.31 | 0.00 | - | 4,212 | 10,406 | 52.73% |
| X240719P00030000 | 2024-06-06 11:21AM EDT | 30.00 | 0.15 | 0.11 | 0.39 | 0.00 | - | 3 | 15,627 | 53.22% |
| X240719P00031000 | 2024-05-31 9:47AM EDT | 31.00 | 0.28 | 0.14 | 0.55 | 0.00 | - | 2 | 2,559 | 52.05% |
| X240719P00032000 | 2024-06-07 3:04PM EDT | 32.00 | 0.34 | 0.00 | 0.36 | -0.14 | -29.17% | 1 | 608 | 46.78% |
| X240719P00033000 | 2024-06-06 11:12AM EDT | 33.00 | 0.38 | 0.30 | 0.50 | 0.00 | - | 10 | 5,205 | 45.75% |
| X240719P00034000 | 2024-06-06 1:00PM EDT | 34.00 | 0.56 | 0.43 | 0.92 | 0.00 | - | 10 | 11,929 | 51.17% |
| X240719P00035000 | 2024-06-07 3:57PM EDT | 35.00 | 0.59 | 0.60 | 0.99 | -0.12 | -16.90% | 13 | 22,091 | 45.63% |
| X240719P00036000 | 2024-06-07 10:25AM EDT | 36.00 | 0.95 | 0.81 | 2.58 | -0.23 | -19.49% | 5 | 526 | 53.37% |
| X240719P00037000 | 2024-06-07 9:30AM EDT | 37.00 | 1.36 | 0.00 | 1.40 | +0.11 | +8.80% | 2 | 670 | 38.72% |
| X240719P00038000 | 2024-06-07 10:20AM EDT | 38.00 | 1.60 | 0.98 | 2.53 | -0.05 | -3.03% | 2 | 1,196 | 51.66% |
| X240719P00039000 | 2024-06-04 1:11PM EDT | 39.00 | 2.36 | 1.00 | 2.87 | 0.00 | - | 1 | 902 | 47.66% |
| X240719P00040000 | 2024-05-29 2:05PM EDT | 40.00 | 3.90 | 1.14 | 4.75 | 0.00 | - | 2 | 326 | 72.36% |
| X240719P00041000 | 2024-06-06 11:09AM EDT | 41.00 | 3.25 | 1.20 | 4.95 | 0.00 | - | 30 | 348 | 63.77% |
| X240719P00042000 | 2024-06-05 10:42AM EDT | 42.00 | 4.00 | 1.97 | 6.00 | 0.00 | - | 250 | 220 | 71.14% |
| X240719P00043000 | 2024-06-07 10:03AM EDT | 43.00 | 4.92 | 4.55 | 5.80 | +0.22 | +4.68% | 1 | 225 | 51.56% |
| X240719P00044000 | 2024-05-17 12:21PM EDT | 44.00 | 8.16 | 5.40 | 7.95 | 0.00 | - | 7 | 310 | 53.56% |
| X240719P00045000 | 2024-06-06 11:39AM EDT | 45.00 | 6.30 | 5.15 | 8.75 | 0.00 | - | 1 | 3,946 | 82.57% |
| X240719P00046000 | 2024-05-06 11:58AM EDT | 46.00 | 9.08 | 7.20 | 9.75 | 0.00 | - | 10 | 4 | 57.18% |
| X240719P00047000 | 2024-04-19 1:21PM EDT | 47.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 0.00% |
| X240719P00048000 | 2024-04-17 2:22PM EDT | 48.00 | 8.50 | 11.65 | 14.50 | 0.00 | - | 1 | 1 | 124.56% |
| X240719P00049000 | 2024-04-18 10:43AM EDT | 49.00 | 9.50 | 12.65 | 13.45 | 0.00 | - | 10 | 1 | 107.50% |
| X240719P00050000 | 2024-05-17 9:50AM EDT | 50.00 | 13.00 | 11.25 | 14.00 | 0.00 | - | 2 | 13 | 76.71% |
| X240719P00052500 | 2024-01-29 10:42AM EDT | 52.50 | 2.50 | 4.75 | 5.95 | 0.00 | - | - | 0 | 0.00% |
| X240719P00060000 | 2023-12-20 11:33AM EDT | 60.00 | 12.10 | 10.85 | 14.35 | 0.00 | - | - | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.