United States Steel Corporation (X)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| X240920C00025000 | 2024-05-14 1:00PM EDT | 25.00 | 13.92 | 11.75 | 16.30 | 0.00 | - | 1 | 9 | 66.21% |
| X240920C00028000 | 2024-04-18 3:35PM EDT | 28.00 | 12.00 | 8.45 | 10.80 | 0.00 | - | 4 | 4 | 46.44% |
| X240920C00030000 | 2024-03-22 3:43PM EDT | 30.00 | 11.25 | 8.40 | 12.00 | 0.00 | - | 20 | 34 | 66.14% |
| X240920C00033000 | 2024-05-30 9:56AM EDT | 33.00 | 6.70 | 5.00 | 9.15 | 0.00 | - | 1 | 18 | 78.20% |
| X240920C00035000 | 2024-05-31 10:28AM EDT | 35.00 | 5.45 | 3.55 | 7.70 | +1.25 | +29.76% | 3 | 165 | 73.00% |
| X240920C00038000 | 2024-05-30 12:16PM EDT | 38.00 | 3.70 | 2.00 | 5.95 | 0.00 | - | 2 | 324 | 68.85% |
| X240920C00040000 | 2024-05-31 10:16AM EDT | 40.00 | 3.00 | 1.00 | 3.10 | +0.20 | +7.14% | 7 | 861 | 44.80% |
| X240920C00043000 | 2024-05-30 3:16PM EDT | 43.00 | 1.92 | 0.15 | 3.00 | 0.00 | - | 150 | 441 | 55.71% |
| X240920C00045000 | 2024-05-30 3:15PM EDT | 45.00 | 1.40 | 0.20 | 1.55 | 0.00 | - | 34 | 2,090 | 43.99% |
| X240920C00047000 | 2024-05-30 3:00PM EDT | 47.00 | 0.89 | 0.01 | 1.00 | +0.03 | +3.49% | 5 | 1,958 | 41.43% |
| X240920C00050000 | 2024-05-30 2:31PM EDT | 50.00 | 0.39 | 0.21 | 0.48 | -0.07 | -15.22% | 1 | 9,682 | 38.57% |
| X240920C00052500 | 2024-05-31 10:36AM EDT | 52.50 | 0.21 | 0.20 | 0.44 | +0.04 | +23.53% | 4 | 16,695 | 42.38% |
| X240920C00055000 | 2024-05-31 1:22PM EDT | 55.00 | 0.07 | 0.01 | 0.07 | +0.04 | +133.33% | 15 | 5,536 | 32.52% |
| X240920C00057500 | 2024-05-31 12:43PM EDT | 57.50 | 0.02 | 0.01 | 0.06 | -0.02 | -50.00% | 140 | 121 | 34.96% |
| X240920C00070000 | 2024-04-03 11:28AM EDT | 70.00 | 0.05 | 0.00 | 0.64 | 0.00 | - | 10 | 15 | 63.48% |
| X240920C00075000 | 2024-02-09 10:49AM EDT | 75.00 | 0.08 | 0.00 | 0.19 | 0.00 | - | 5 | 32 | 56.45% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| X240920P00025000 | 2024-05-21 3:26PM EDT | 25.00 | 0.33 | 0.20 | 0.55 | 0.00 | - | 2 | 7,762 | 56.35% |
| X240920P00028000 | 2024-05-07 2:01PM EDT | 28.00 | 0.57 | 0.00 | 2.64 | 0.00 | - | 20 | 73 | 66.80% |
| X240920P00030000 | 2024-05-21 11:55AM EDT | 30.00 | 1.00 | 0.00 | 2.90 | 0.00 | - | 16 | 2,028 | 59.18% |
| X240920P00033000 | 2024-05-31 1:05PM EDT | 33.00 | 1.30 | 0.60 | 3.50 | -0.17 | -11.56% | 20 | 784 | 53.49% |
| X240920P00035000 | 2024-05-23 3:58PM EDT | 35.00 | 2.82 | 0.50 | 3.65 | 0.00 | - | 634 | 1,341 | 63.97% |
| X240920P00038000 | 2024-05-23 11:28AM EDT | 38.00 | 4.40 | 2.51 | 5.30 | 0.00 | - | 845 | 2,964 | 65.23% |
| X240920P00040000 | 2024-05-23 10:16AM EDT | 40.00 | 5.55 | 2.23 | 6.10 | 0.00 | - | 100 | 1,203 | 60.77% |
| X240920P00043000 | 2024-05-30 3:09PM EDT | 43.00 | 5.80 | 3.95 | 8.20 | 0.00 | - | 2 | 64 | 62.33% |
| X240920P00045000 | 2024-05-17 3:29PM EDT | 45.00 | 9.05 | 7.10 | 7.90 | 0.00 | - | 1,771 | 14,720 | 39.82% |
| X240920P00047000 | 2024-03-15 9:38AM EDT | 47.00 | 9.50 | 4.95 | 8.95 | 0.00 | - | 1 | 184 | 28.22% |
| X240920P00050000 | 2024-05-22 3:01PM EDT | 50.00 | 13.70 | 11.15 | 14.00 | 0.00 | - | 195 | 1,888 | 68.46% |
| X240920P00052500 | 2024-01-12 10:30AM EDT | 52.50 | 5.00 | 4.65 | 8.15 | 0.00 | - | - | 1 | 0.00% |
| X240920P00060000 | 2024-03-14 1:03PM EDT | 60.00 | 20.67 | 17.05 | 21.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.