United States Steel Corporation (X)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| X241115C00020000 | 2024-05-09 12:08PM EDT | 20.00 | 18.95 | 18.00 | 21.50 | 0.00 | - | 2 | 2 | 94.73% |
| X241115C00025000 | 2024-04-18 12:22PM EDT | 25.00 | 15.28 | 11.45 | 13.95 | 0.00 | - | - | 7 | 52.20% |
| X241115C00028000 | 2024-05-01 3:58PM EDT | 28.00 | 11.00 | 10.00 | 14.10 | 0.00 | - | 3 | 3 | 60.57% |
| X241115C00030000 | 2024-05-21 11:18AM EDT | 30.00 | 8.85 | 8.35 | 12.60 | 0.00 | - | 100 | 100 | 57.76% |
| X241115C00033000 | 2024-05-17 10:30AM EDT | 33.00 | 6.75 | 6.00 | 9.65 | 0.00 | - | 101 | 100 | 69.47% |
| X241115C00035000 | 2024-05-08 3:55PM EDT | 35.00 | 6.50 | 4.50 | 8.75 | 0.00 | - | 1 | 9 | 70.70% |
| X241115C00038000 | 2024-05-30 3:06PM EDT | 38.00 | 5.55 | 3.20 | 7.00 | 0.00 | - | 131 | 699 | 66.60% |
| X241115C00040000 | 2024-05-28 1:47PM EDT | 40.00 | 3.15 | 1.81 | 5.25 | 0.00 | - | 47 | 1,159 | 57.32% |
| X241115C00043000 | 2024-05-31 10:28AM EDT | 43.00 | 2.96 | 1.23 | 4.10 | +0.18 | +6.47% | 2 | 685 | 56.23% |
| X241115C00045000 | 2024-05-31 9:30AM EDT | 45.00 | 1.90 | 0.60 | 4.10 | +0.47 | +32.87% | 11 | 2,087 | 61.95% |
| X241115C00047000 | 2024-05-02 12:44PM EDT | 47.00 | 1.15 | 0.00 | 3.50 | 0.00 | - | 253 | 3,117 | 61.16% |
| X241115C00050000 | 2024-05-30 3:02PM EDT | 50.00 | 0.76 | 0.70 | 1.00 | -0.04 | -5.00% | 4 | 2,127 | 39.62% |
| X241115C00052500 | 2024-05-30 9:55AM EDT | 52.50 | 0.29 | 0.16 | 0.55 | 0.00 | - | 5 | 226 | 36.72% |
| X241115C00055000 | 2024-05-28 1:17PM EDT | 55.00 | 0.05 | 0.05 | 0.09 | -0.02 | -28.57% | 4 | 1,239 | 27.64% |
| X241115C00060000 | 2024-03-14 9:49AM EDT | 60.00 | 0.11 | 0.00 | 0.35 | 0.00 | - | 10 | 20 | 42.33% |
| X241115C00065000 | 2024-03-14 1:53PM EDT | 65.00 | 0.05 | 0.00 | 2.13 | 0.00 | - | 20 | 24 | 62.45% |
| X241115C00070000 | 2024-03-13 1:20PM EDT | 70.00 | 0.05 | 0.00 | 2.13 | 0.00 | - | - | 5 | 68.12% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| X241115P00020000 | 2024-04-18 2:15PM EDT | 20.00 | 0.19 | 0.00 | 2.30 | 0.00 | - | - | 1 | 88.67% |
| X241115P00025000 | 2024-05-17 1:45PM EDT | 25.00 | 0.68 | 0.50 | 2.69 | 0.00 | - | 1 | 45 | 72.66% |
| X241115P00028000 | 2024-05-20 10:40AM EDT | 28.00 | 1.11 | 0.55 | 3.10 | 0.00 | - | 40 | 130 | 62.50% |
| X241115P00030000 | 2024-05-31 3:57PM EDT | 30.00 | 1.30 | 1.04 | 1.50 | -0.30 | -18.75% | 37 | 580 | 49.07% |
| X241115P00033000 | 2024-05-31 3:57PM EDT | 33.00 | 1.90 | 0.18 | 2.55 | -0.20 | -9.52% | 1,033 | 332 | 49.56% |
| X241115P00035000 | 2024-05-31 3:07PM EDT | 35.00 | 2.65 | 0.62 | 3.30 | -0.30 | -10.17% | 6 | 289 | 48.51% |
| X241115P00038000 | 2024-05-31 11:25AM EDT | 38.00 | 3.80 | 2.00 | 6.00 | -1.15 | -23.23% | 1,000 | 258 | 60.18% |
| X241115P00040000 | 2024-05-22 1:25PM EDT | 40.00 | 5.80 | 2.89 | 7.15 | 0.00 | - | 1 | 567 | 59.75% |
| X241115P00043000 | 2024-05-02 12:51PM EDT | 43.00 | 7.55 | 4.65 | 8.90 | 0.00 | - | 300 | 518 | 57.70% |
| X241115P00045000 | 2024-05-16 11:20AM EDT | 45.00 | 8.00 | 6.00 | 10.15 | 0.00 | - | 1 | 522 | 56.08% |
| X241115P00047000 | 2024-05-09 3:42PM EDT | 47.00 | 9.20 | 7.35 | 11.60 | 0.00 | - | 75 | 304 | 55.62% |
| X241115P00050000 | 2024-04-19 3:32PM EDT | 50.00 | 11.58 | 0.00 | 0.00 | 0.00 | - | 11 | 469 | 0.00% |
| X241115P00052500 | 2024-02-05 11:01AM EDT | 52.50 | 7.00 | 3.70 | 7.50 | 0.00 | - | 1 | 5 | 0.00% |
| X241115P00055000 | 2024-02-12 11:42AM EDT | 55.00 | 8.60 | 7.55 | 10.80 | 0.00 | - | 2 | 0 | 0.00% |
| X241115P00065000 | 2024-02-12 11:38AM EDT | 65.00 | 18.00 | 17.55 | 21.40 | 0.00 | - | 2 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.