United States Steel Corporation (X)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:43.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| X240517C00043000 | 2024-05-10 3:46PM EDT | 2024-05-17 | 0.08 | 0.00 | 0.10 | 0.00 | - | 56 | 3,488 | 187.50% |
| X240524C00043000 | 2024-05-16 3:29PM EDT | 2024-05-24 | 0.05 | 0.00 | 2.13 | 0.00 | - | 13 | 87 | 152.44% |
| X240531C00043000 | 2024-05-16 11:25AM EDT | 2024-05-31 | 0.08 | 0.00 | 0.08 | 0.00 | - | 35 | 61 | 52.73% |
| X240607C00043000 | 2024-05-07 10:05AM EDT | 2024-06-07 | 0.20 | 0.00 | 0.10 | 0.00 | - | 35 | 37 | 45.70% |
| X240614C00043000 | 2024-05-03 9:33AM EDT | 2024-06-14 | 0.35 | 0.00 | 2.33 | 0.00 | - | 1 | 2 | 83.15% |
| X240621C00043000 | 2024-05-16 1:30PM EDT | 2024-06-21 | 0.15 | 0.00 | 0.20 | -0.06 | -28.57% | 1 | 2,631 | 41.80% |
| X240719C00043000 | 2024-05-17 12:54PM EDT | 2024-07-19 | 0.43 | 0.00 | 2.40 | -0.47 | -52.22% | 70 | 94 | 56.69% |
| X240920C00043000 | 2024-05-17 9:50AM EDT | 2024-09-20 | 1.41 | 0.18 | 1.10 | -0.31 | -18.02% | 2 | 396 | 38.77% |
| X241018C00043000 | 2024-05-15 12:29PM EDT | 2024-10-18 | 2.06 | 0.88 | 1.45 | 0.00 | - | 2 | 93 | 39.65% |
| X241115C00043000 | 2024-05-16 2:30PM EDT | 2024-11-15 | 2.42 | 0.71 | 3.85 | 0.00 | - | 4 | 682 | 61.82% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| X240517P00043000 | 2024-05-16 2:17PM EDT | 2024-05-17 | 6.33 | 6.60 | 9.15 | 0.00 | - | 2 | 8,976 | 382.03% |
| X240524P00043000 | 2024-04-23 3:49PM EDT | 2024-05-24 | 5.89 | 6.75 | 9.10 | 0.00 | - | - | 1 | 138.28% |
| X240621P00043000 | 2024-04-24 11:06AM EDT | 2024-06-21 | 5.68 | 6.60 | 9.25 | 0.00 | - | 6 | 64 | 65.19% |
| X240719P00043000 | 2024-04-17 11:00AM EDT | 2024-07-19 | 4.20 | 6.70 | 9.20 | 0.00 | - | 28 | 274 | 74.15% |
| X240920P00043000 | 2024-04-19 12:06PM EDT | 2024-09-20 | 5.95 | 5.55 | 7.80 | 0.00 | - | 3 | 64 | 32.67% |
| X241018P00043000 | 2024-05-13 2:22PM EDT | 2024-10-18 | 6.30 | 6.90 | 8.60 | 0.00 | - | 200 | 207 | 40.41% |
| X241115P00043000 | 2024-05-02 12:51PM EDT | 2024-11-15 | 7.55 | 7.25 | 9.95 | 0.00 | - | 300 | 518 | 51.76% |
© 2024 Yahoo. All rights reserved.