United States Steel Corporation (X)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| X250620C00013000 | 2024-03-27 2:48PM EDT | 13.00 | 29.40 | 22.85 | 27.50 | 0.00 | - | 1 | 26 | 114.31% |
| X250620C00015000 | 2024-04-17 3:19PM EDT | 15.00 | 25.66 | 20.30 | 23.75 | 0.00 | - | 20 | 44 | 63.14% |
| X250620C00018000 | 2023-01-04 4:26PM EDT | 18.00 | 12.60 | 15.25 | 16.20 | 0.00 | - | - | 1 | 0.00% |
| X250620C00020000 | 2024-04-11 9:45AM EDT | 20.00 | 23.99 | 17.00 | 22.00 | 0.00 | - | 2 | 29 | 60.30% |
| X250620C00023000 | 2023-12-19 12:44PM EDT | 23.00 | 24.05 | 23.00 | 27.45 | 0.00 | - | 1 | 234 | 148.22% |
| X250620C00025000 | 2024-05-06 3:08PM EDT | 25.00 | 15.14 | 13.35 | 17.80 | 0.00 | - | 8 | 23 | 56.37% |
| X250620C00027000 | 2024-06-03 9:41AM EDT | 27.00 | 14.50 | 12.60 | 15.00 | 0.00 | - | 2 | 149 | 51.76% |
| X250620C00030000 | 2024-04-22 9:30AM EDT | 30.00 | 12.75 | 0.00 | 0.00 | 0.00 | - | 1 | 374 | 0.00% |
| X250620C00032000 | 2024-06-03 9:41AM EDT | 32.00 | 10.74 | 9.90 | 12.45 | 0.00 | - | 2 | 126 | 54.33% |
| X250620C00035000 | 2024-06-06 12:09PM EDT | 35.00 | 8.75 | 8.20 | 9.50 | 0.00 | - | 40 | 343 | 52.80% |
| X250620C00037000 | 2024-06-07 3:44PM EDT | 37.00 | 7.72 | 7.15 | 8.55 | +0.20 | +2.66% | 261 | 409 | 52.30% |
| X250620C00040000 | 2024-06-07 2:56PM EDT | 40.00 | 6.51 | 5.75 | 6.70 | +0.29 | +4.66% | 2 | 327 | 47.88% |
| X250620C00042000 | 2024-06-06 11:58AM EDT | 42.00 | 5.34 | 4.75 | 6.90 | 0.00 | - | 3 | 123 | 53.70% |
| X250620C00045000 | 2024-06-07 2:53PM EDT | 45.00 | 4.10 | 2.52 | 4.75 | +0.25 | +6.49% | 14 | 674 | 45.75% |
| X250620C00047000 | 2024-06-06 10:51AM EDT | 47.00 | 3.20 | 1.74 | 3.55 | 0.00 | - | 1 | 176 | 41.31% |
| X250620C00050000 | 2024-06-03 10:09AM EDT | 50.00 | 1.67 | 1.53 | 2.56 | 0.00 | - | 10 | 903 | 38.95% |
| X250620C00052500 | 2024-04-12 12:20PM EDT | 52.50 | 1.35 | 0.01 | 4.00 | 0.00 | - | 2 | 24 | 52.38% |
| X250620C00055000 | 2024-06-07 12:45PM EDT | 55.00 | 0.40 | 0.20 | 0.35 | +0.05 | +14.29% | 3 | 742 | 24.20% |
| X250620C00057500 | 2024-04-30 3:45PM EDT | 57.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 66 | 6.25% |
| X250620C00075000 | 2024-05-08 10:03AM EDT | 75.00 | 0.01 | 0.00 | 0.77 | 0.00 | - | - | 0 | 45.17% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| X250620P00013000 | 2024-05-31 11:54AM EDT | 13.00 | 0.25 | 0.05 | 2.29 | 0.00 | - | 3 | 140 | 91.31% |
| X250620P00015000 | 2024-05-13 2:25PM EDT | 15.00 | 0.34 | 0.01 | 2.32 | 0.00 | - | 1 | 181 | 80.42% |
| X250620P00018000 | 2024-05-09 11:58AM EDT | 18.00 | 0.60 | 0.01 | 2.58 | 0.00 | - | 1 | 118 | 69.29% |
| X250620P00020000 | 2024-06-07 2:56PM EDT | 20.00 | 0.79 | 0.44 | 0.93 | +0.19 | +31.67% | 4 | 989 | 50.51% |
| X250620P00023000 | 2024-04-26 9:30AM EDT | 23.00 | 1.01 | 0.01 | 2.00 | 0.00 | - | 2 | 151 | 60.08% |
| X250620P00025000 | 2024-06-05 2:50PM EDT | 25.00 | 1.40 | 1.26 | 1.97 | 0.00 | - | 16,522 | 17,149 | 52.66% |
| X250620P00027000 | 2024-05-30 12:38PM EDT | 27.00 | 2.05 | 0.00 | 2.80 | 0.00 | - | 127 | 275 | 54.42% |
| X250620P00030000 | 2024-06-05 2:51PM EDT | 30.00 | 2.62 | 2.12 | 2.98 | 0.00 | - | 255 | 282 | 45.86% |
| X250620P00032000 | 2024-05-23 3:50PM EDT | 32.00 | 5.45 | 1.40 | 4.95 | 0.00 | - | 2 | 261 | 54.70% |
| X250620P00035000 | 2024-06-07 2:56PM EDT | 35.00 | 4.30 | 2.42 | 4.60 | +0.18 | +4.37% | 2 | 75 | 41.33% |
| X250620P00037000 | 2024-06-07 3:44PM EDT | 37.00 | 4.83 | 3.05 | 6.35 | -0.65 | -11.86% | 273 | 363 | 46.03% |
| X250620P00040000 | 2024-06-07 3:57PM EDT | 40.00 | 6.32 | 5.95 | 8.20 | +0.57 | +9.91% | 1 | 612 | 46.41% |
| X250620P00042000 | 2024-05-01 2:51PM EDT | 42.00 | 8.12 | 5.00 | 8.90 | 0.00 | - | 4 | 352 | 42.57% |
| X250620P00045000 | 2024-06-06 2:59PM EDT | 45.00 | 8.85 | 6.85 | 9.15 | 0.00 | - | 4 | 19,022 | 30.35% |
| X250620P00047000 | 2024-04-01 12:55PM EDT | 47.00 | 7.95 | 10.90 | 12.40 | 0.00 | - | 1 | 83 | 42.14% |
| X250620P00050000 | 2024-04-29 10:56AM EDT | 50.00 | 13.37 | 11.00 | 15.10 | 0.00 | - | 1 | 26 | 44.68% |
| X250620P00055000 | 2024-01-26 3:54PM EDT | 55.00 | 6.50 | 5.50 | 10.50 | 0.00 | - | 50 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.