UK markets closed
NIKKEI 225
39,069.68 +282.30 (+0.73%) HANG SENG
19,636.22 +82.61 (+0.42%) CRUDE OIL
79.81 -0.25 (-0.31%) GOLD FUTURES
2,428.70 +11.30 (+0.47%) DOW
40,004.95 +1.36 (+0.00%) Bitcoin GBP
53,142.41 +519.73 (+0.99%)
United States Steel Corporation (X)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:15PM EDT. Market open.
Strike:40.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| X240524C00040000 | 2024-05-20 11:02AM EDT | 2024-05-24 | 0.04 | 0.00 | 0.05 | +0.02 | +100.00% | 13 | 34 | 44.53% |
| X240531C00040000 | 2024-05-17 3:43PM EDT | 2024-05-31 | 0.18 | 0.06 | 0.13 | +0.03 | +20.00% | 2 | 83 | 36.33% |
| X240607C00040000 | 2024-05-20 11:19AM EDT | 2024-06-07 | 0.16 | 0.10 | 0.20 | -0.03 | -15.79% | 1 | 11 | 32.81% |
| X240614C00040000 | 2024-05-20 11:39AM EDT | 2024-06-14 | 0.30 | 0.00 | 0.57 | +0.05 | +20.00% | 22 | 41 | 41.60% |
| X240621C00040000 | 2024-05-20 11:46AM EDT | 2024-06-21 | 0.40 | 0.40 | 0.41 | +0.09 | +29.03% | 771 | 8,736 | 32.13% |
| X240628C00040000 | 2024-05-20 11:38AM EDT | 2024-06-28 | 0.55 | 0.19 | 2.89 | -0.55 | -50.00% | 13 | 4 | 56.06% |
| X240719C00040000 | 2024-05-20 11:23AM EDT | 2024-07-19 | 1.00 | 0.96 | 1.25 | +0.18 | +21.95% | 47 | 1,934 | 40.21% |
| X240816C00040000 | 2024-05-20 10:30AM EDT | 2024-08-16 | 1.50 | 1.25 | 1.67 | +0.22 | +17.19% | 4 | 145 | 39.48% |
| X240920C00040000 | 2024-05-20 11:08AM EDT | 2024-09-20 | 2.00 | 2.01 | 2.39 | +0.11 | +5.82% | 53 | 634 | 42.14% |
| X241018C00040000 | 2024-05-10 3:06PM EDT | 2024-10-18 | 3.42 | 2.11 | 4.30 | 0.00 | - | 1 | 22 | 58.35% |
| X241115C00040000 | 2024-05-20 10:25AM EDT | 2024-11-15 | 2.85 | 3.10 | 3.35 | -1.15 | -28.75% | 10 | 1,117 | 44.39% |
| X250117C00040000 | 2024-05-20 11:56AM EDT | 2025-01-17 | 3.76 | 3.80 | 4.45 | +0.11 | +3.01% | 13 | 3,647 | 47.39% |
| X250620C00040000 | 2024-05-17 1:02PM EDT | 2025-06-20 | 4.75 | 4.75 | 5.75 | 0.00 | - | 1 | 315 | 45.56% |
| X251219C00040000 | 2024-05-17 11:00AM EDT | 2025-12-19 | 5.05 | 4.70 | 7.65 | 0.00 | - | 1 | 1,017 | 48.06% |
| X260116C00040000 | 2024-05-20 10:08AM EDT | 2026-01-16 | 6.00 | 5.55 | 7.80 | -0.05 | -0.83% | 110 | 516 | 47.74% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| X240524P00040000 | 2024-04-12 1:58PM EDT | 2024-05-24 | 1.60 | 0.54 | 2.66 | 0.00 | - | 1 | 1 | 0.00% |
| X240607P00040000 | 2024-05-09 9:30AM EDT | 2024-06-07 | 2.30 | 1.45 | 5.35 | 0.00 | - | 5 | 5 | 102.05% |
| X240621P00040000 | 2024-05-17 3:31PM EDT | 2024-06-21 | 3.80 | 3.20 | 4.30 | -0.25 | -6.17% | 5 | 12,932 | 52.34% |
| X240628P00040000 | 2024-05-13 10:26AM EDT | 2024-06-28 | 2.42 | 1.32 | 5.70 | 0.00 | - | 2 | 2 | 77.69% |
| X240719P00040000 | 2024-05-14 3:03PM EDT | 2024-07-19 | 3.35 | 3.70 | 4.25 | 0.00 | - | 10 | 326 | 37.57% |
| X240920P00040000 | 2024-05-02 12:15PM EDT | 2024-09-20 | 5.15 | 4.70 | 5.05 | 0.00 | - | 125 | 902 | 36.33% |
| X241018P00040000 | 2024-05-02 11:52AM EDT | 2024-10-18 | 5.10 | 4.05 | 6.00 | 0.00 | - | 34 | 1,409 | 43.07% |
| X241115P00040000 | 2024-05-15 10:07AM EDT | 2024-11-15 | 4.60 | 4.65 | 5.80 | 0.00 | - | 15 | 368 | 37.62% |
| X250117P00040000 | 2024-05-17 3:29PM EDT | 2025-01-17 | 6.70 | 5.50 | 6.25 | 0.00 | - | 1,890 | 119,430 | 36.17% |
| X250620P00040000 | 2024-05-17 11:13AM EDT | 2025-06-20 | 6.67 | 6.65 | 8.75 | 0.00 | - | 9 | 608 | 44.64% |
| X251219P00040000 | 2024-04-22 1:19PM EDT | 2025-12-19 | 6.20 | 6.00 | 8.90 | 0.00 | - | 13 | 1,272 | 37.78% |
| X260116P00040000 | 2024-05-17 10:51AM EDT | 2026-01-16 | 7.50 | 6.05 | 8.95 | 0.00 | - | 5 | 1,151 | 37.17% |
© 2024 Yahoo. All rights reserved.