UK markets closed
NIKKEI 225
39,069.68 +282.30 (+0.73%) HANG SENG
19,636.22 +82.61 (+0.42%) CRUDE OIL
79.65 -0.15 (-0.19%) GOLD FUTURES
2,430.70 -7.80 (-0.32%) DOW
39,806.77 -196.82 (-0.49%) Bitcoin GBP
54,784.35 +2,565.58 (+4.91%)
United States Steel Corporation (X)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:55.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| X240524C00055000 | 2024-05-14 12:39PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 63 | 125.00% |
| X240531C00055000 | 2024-05-16 3:27PM EDT | 2024-05-31 | 0.03 | 0.00 | 0.02 | 0.00 | - | 30 | 31 | 85.94% |
| X240607C00055000 | 2024-05-17 2:15PM EDT | 2024-06-07 | 0.01 | 0.00 | 0.44 | 0.00 | - | 5 | 15 | 106.64% |
| X240621C00055000 | 2024-05-17 2:15PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 4,368 | 51.56% |
| X240719C00055000 | 2024-05-09 12:00PM EDT | 2024-07-19 | 0.05 | 0.00 | 0.03 | 0.00 | - | 2 | 1,432 | 42.97% |
| X240920C00055000 | 2024-05-14 3:43PM EDT | 2024-09-20 | 0.06 | 0.01 | 0.05 | 0.00 | - | 54 | 5,539 | 32.42% |
| X241018C00055000 | 2024-05-10 2:03PM EDT | 2024-10-18 | 0.11 | 0.02 | 1.00 | 0.00 | - | 35 | 772 | 54.83% |
| X241115C00055000 | 2024-05-20 1:28PM EDT | 2024-11-15 | 0.10 | 0.06 | 0.10 | 0.00 | - | 3 | 1,038 | 29.98% |
| X250117C00055000 | 2024-05-20 1:47PM EDT | 2025-01-17 | 0.11 | 0.10 | 0.11 | +0.02 | +22.22% | 29 | 83,225 | 26.17% |
| X250620C00055000 | 2024-05-20 12:48PM EDT | 2025-06-20 | 0.35 | 0.35 | 0.45 | +0.08 | +29.63% | 2 | 790 | 27.30% |
| X251219C00055000 | 2024-05-17 9:30AM EDT | 2025-12-19 | 0.83 | 0.01 | 1.05 | 0.00 | - | 1 | 2,545 | 28.52% |
| X260116C00055000 | 2024-05-17 3:51PM EDT | 2026-01-16 | 0.50 | 0.13 | 0.87 | 0.00 | - | 15 | 1,833 | 26.32% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| X240621P00055000 | 2023-12-22 1:24PM EDT | 2024-06-21 | 7.30 | 5.05 | 8.45 | 0.00 | - | 1 | 0 | 0.00% |
| X241018P00055000 | 2024-04-10 12:14PM EDT | 2024-10-18 | 11.25 | 15.10 | 19.10 | 0.00 | - | - | 0 | 52.30% |
| X241115P00055000 | 2024-02-12 11:42AM EDT | 2024-11-15 | 8.60 | 7.55 | 10.80 | 0.00 | - | 2 | 0 | 0.00% |
| X250117P00055000 | 2024-05-20 12:48PM EDT | 2025-01-17 | 18.13 | 17.00 | 20.35 | +8.98 | +98.14% | 5 | 2 | 56.06% |
| X250620P00055000 | 2024-01-26 3:54PM EDT | 2025-06-20 | 6.50 | 5.50 | 10.50 | 0.00 | - | 50 | 0 | 0.00% |
| X251219P00055000 | 2024-03-08 4:50PM EDT | 2025-12-19 | 7.55 | 11.50 | 16.50 | 0.00 | - | 20 | 23 | 0.00% |
| X260116P00055000 | 2024-03-13 1:08PM EDT | 2026-01-16 | 15.00 | 11.50 | 16.00 | 0.00 | - | 10 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.