United States Steel Corporation (X)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:32.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| X240621C00032000 | 2024-05-16 9:52AM EDT | 2024-06-21 | 6.68 | 2.76 | 5.60 | 0.00 | - | 3 | 533 | 77.39% |
| X240719C00032000 | 2024-05-08 11:39AM EDT | 2024-07-19 | 7.00 | 3.45 | 6.80 | 0.00 | - | 5 | 108 | 81.25% |
| X250117C00032000 | 2024-05-17 11:03AM EDT | 2025-01-17 | 8.05 | 7.45 | 8.65 | -1.63 | -16.84% | 4 | 2,515 | 53.44% |
| X250620C00032000 | 2024-04-29 10:56AM EDT | 2025-06-20 | 8.46 | 6.80 | 10.90 | 0.00 | - | 1 | 127 | 63.31% |
| X251219C00032000 | 2024-04-26 10:36AM EDT | 2025-12-19 | 10.35 | 7.70 | 10.90 | 0.00 | - | 1 | 539 | 52.48% |
| X260116C00032000 | 2024-05-09 3:58PM EDT | 2026-01-16 | 11.75 | 8.25 | 12.15 | 0.00 | - | 12 | 1,017 | 58.97% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| X240517P00032000 | 2024-05-17 10:54AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3,407 | 93.75% |
| X240524P00032000 | 2024-05-03 9:43AM EDT | 2024-05-24 | 0.20 | 0.00 | 2.13 | 0.00 | - | 3 | 23 | 127.93% |
| X240531P00032000 | 2024-05-06 9:59AM EDT | 2024-05-31 | 0.20 | 0.00 | 2.29 | 0.00 | - | 2 | 55 | 96.92% |
| X240607P00032000 | 2024-05-06 1:08PM EDT | 2024-06-07 | 0.25 | 0.00 | 5.00 | 0.00 | - | - | 1 | 125.93% |
| X240621P00032000 | 2024-05-17 3:09PM EDT | 2024-06-21 | 0.45 | 0.24 | 0.50 | +0.13 | +40.62% | 831 | 3,554 | 43.02% |
| X240719P00032000 | 2024-05-17 3:15PM EDT | 2024-07-19 | 0.80 | 0.41 | 1.00 | +0.21 | +35.59% | 7 | 131 | 43.85% |
| X250117P00032000 | 2024-05-17 3:47PM EDT | 2025-01-17 | 2.90 | 2.86 | 3.10 | +0.47 | +19.34% | 401 | 7,492 | 43.48% |
| X250620P00032000 | 2024-05-16 3:38PM EDT | 2025-06-20 | 3.05 | 1.56 | 4.50 | 0.00 | - | 3 | 261 | 44.62% |
| X251219P00032000 | 2024-04-24 3:03PM EDT | 2025-12-19 | 3.95 | 1.53 | 5.30 | 0.00 | - | 40 | 188 | 41.96% |
| X260116P00032000 | 2024-05-17 11:18AM EDT | 2026-01-16 | 3.80 | 2.06 | 6.10 | -0.86 | -18.45% | 7 | 219 | 45.85% |
© 2024 Yahoo. All rights reserved.