United States Steel Corporation (X)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:39.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| X240517C00039000 | 2024-05-16 3:58PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.02 | -0.02 | -50.00% | 1 | 11,416 | 75.00% |
| X240524C00039000 | 2024-05-16 3:44PM EDT | 2024-05-24 | 0.20 | 0.01 | 2.21 | 0.00 | - | 7 | 12 | 105.86% |
| X240531C00039000 | 2024-05-03 10:23AM EDT | 2024-05-31 | 0.70 | 0.10 | 2.33 | 0.00 | - | 1 | 93 | 81.25% |
| X240607C00039000 | 2024-05-13 10:17AM EDT | 2024-06-07 | 0.01 | 0.00 | 5.00 | 0.00 | - | 1 | 3 | 105.27% |
| X240614C00039000 | 2024-05-06 3:08PM EDT | 2024-06-14 | 1.20 | 0.00 | 2.61 | 0.00 | - | - | 1 | 60.84% |
| X240621C00039000 | 2024-05-17 3:29PM EDT | 2024-06-21 | 0.49 | 0.47 | 0.73 | -0.33 | -40.24% | 77 | 3,119 | 40.23% |
| X240628C00039000 | 2024-05-13 11:49AM EDT | 2024-06-28 | 1.43 | 0.00 | 3.20 | 0.00 | - | 3 | 3 | 56.40% |
| X240719C00039000 | 2024-05-17 1:48PM EDT | 2024-07-19 | 1.00 | 0.60 | 1.10 | -0.64 | -39.02% | 9,419 | 1,038 | 37.21% |
| X241018C00039000 | 2024-05-17 11:23AM EDT | 2024-10-18 | 2.91 | 0.84 | 2.99 | -0.39 | -11.82% | 2 | 58 | 44.97% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| X240517P00039000 | 2024-05-17 3:34PM EDT | 2024-05-17 | 3.27 | 2.29 | 4.80 | +2.37 | +263.33% | 17 | 9,310 | 195.70% |
| X240524P00039000 | 2024-05-17 3:34PM EDT | 2024-05-24 | 3.28 | 2.39 | 5.10 | +1.52 | +86.36% | 10 | 4 | 81.05% |
| X240531P00039000 | 2024-05-13 10:37AM EDT | 2024-05-31 | 1.18 | 1.06 | 5.05 | 0.00 | - | 1 | 9 | 108.40% |
| X240607P00039000 | 2024-05-08 1:38PM EDT | 2024-06-07 | 1.50 | 1.01 | 5.45 | 0.00 | - | 1 | 2 | 101.22% |
| X240614P00039000 | 2024-05-13 12:11PM EDT | 2024-06-14 | 1.75 | 0.13 | 4.10 | 0.00 | - | 1 | 1 | 52.83% |
| X240621P00039000 | 2024-05-13 3:02PM EDT | 2024-06-21 | 1.94 | 1.51 | 3.90 | 0.00 | - | 1 | 357 | 42.33% |
| X240628P00039000 | 2024-05-13 11:43AM EDT | 2024-06-28 | 2.00 | 0.43 | 4.40 | 0.00 | - | 4 | 4 | 50.10% |
| X240719P00039000 | 2024-05-16 1:53PM EDT | 2024-07-19 | 2.76 | 2.06 | 5.95 | 0.00 | - | 2 | 902 | 67.82% |
| X241018P00039000 | 2024-05-17 11:23AM EDT | 2024-10-18 | 4.58 | 3.00 | 5.20 | +1.48 | +47.74% | 1 | 263 | 35.40% |
© 2024 Yahoo. All rights reserved.