United States Steel Corporation (X)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| X240426C00035000 | 2024-03-20 9:44AM EDT | 35.00 | 5.78 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| X240426C00037000 | 2024-03-19 1:09PM EDT | 37.00 | 3.80 | 0.49 | 2.83 | 0.00 | - | 1 | 10 | 111.13% |
| X240426C00038000 | 2024-04-19 2:40PM EDT | 38.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| X240426C00038500 | 2024-04-22 1:43PM EDT | 38.50 | 1.12 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| X240426C00039000 | 2024-04-22 2:02PM EDT | 39.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 1,324 | 0 | 1.56% |
| X240426C00039500 | 2024-04-22 3:07PM EDT | 39.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 550 | 0 | 6.25% |
| X240426C00040000 | 2024-04-22 3:59PM EDT | 40.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 252 | 0 | 6.25% |
| X240426C00040500 | 2024-04-22 1:21PM EDT | 40.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| X240426C00041000 | 2024-04-22 2:49PM EDT | 41.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 12.50% |
| X240426C00041500 | 2024-04-22 3:54PM EDT | 41.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 12.50% |
| X240426C00042000 | 2024-04-22 12:13PM EDT | 42.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 25.00% |
| X240426C00042500 | 2024-04-16 12:34PM EDT | 42.50 | 0.36 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| X240426C00043000 | 2024-04-19 2:50PM EDT | 43.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| X240426C00043500 | 2024-04-18 9:40AM EDT | 43.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| X240426C00044000 | 2024-04-22 9:39AM EDT | 44.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| X240426C00045000 | 2024-04-12 2:49PM EDT | 45.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| X240426C00046000 | 2024-04-16 12:15PM EDT | 46.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 50.00% |
| X240426C00047000 | 2024-04-16 3:00PM EDT | 47.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| X240426C00048000 | 2024-04-12 1:17PM EDT | 48.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| X240426C00049000 | 2024-04-02 1:50PM EDT | 49.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| X240426C00050000 | 2024-04-19 10:11AM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| X240426C00052000 | 2024-03-21 12:55PM EDT | 52.00 | 0.08 | 0.00 | 2.13 | 0.00 | - | - | 1 | 276.95% |
| X240426C00053000 | 2024-03-13 2:12PM EDT | 53.00 | 0.06 | 0.00 | 2.14 | 0.00 | - | - | 3 | 288.28% |
| X240426C00054000 | 2024-03-14 9:35AM EDT | 54.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 202.34% |
| X240426C00055000 | 2024-04-11 10:15AM EDT | 55.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| X240426P00030000 | 2024-04-22 9:55AM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| X240426P00032000 | 2024-04-22 9:54AM EDT | 32.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 50.00% |
| X240426P00033000 | 2024-04-12 9:49AM EDT | 33.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| X240426P00034000 | 2024-04-18 9:30AM EDT | 34.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| X240426P00035000 | 2024-04-19 12:59PM EDT | 35.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 3,036 | 0 | 25.00% |
| X240426P00035500 | 2024-04-19 12:02PM EDT | 35.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| X240426P00036000 | 2024-04-22 12:19PM EDT | 36.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 25.00% |
| X240426P00037000 | 2024-04-22 9:30AM EDT | 37.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| X240426P00037500 | 2024-04-22 3:20PM EDT | 37.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| X240426P00038000 | 2024-04-22 3:20PM EDT | 38.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| X240426P00038500 | 2024-04-22 3:59PM EDT | 38.50 | 0.43 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 3.13% |
| X240426P00039000 | 2024-04-22 3:33PM EDT | 39.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| X240426P00039500 | 2024-04-22 10:29AM EDT | 39.50 | 0.77 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.00% |
| X240426P00040000 | 2024-04-22 2:42PM EDT | 40.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| X240426P00040500 | 2024-04-19 12:01PM EDT | 40.50 | 1.61 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| X240426P00041000 | 2024-04-19 2:14PM EDT | 41.00 | 2.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| X240426P00042000 | 2024-04-18 1:12PM EDT | 42.00 | 2.92 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| X240426P00044000 | 2024-04-01 12:25PM EDT | 44.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| X240426P00045000 | 2024-04-17 10:41AM EDT | 45.00 | 4.36 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| X240426P00046000 | 2024-04-18 3:25PM EDT | 46.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| X240426P00047000 | 2024-03-13 12:50PM EDT | 47.00 | 3.80 | 5.05 | 8.00 | 0.00 | - | - | 6 | 0.00% |
© 2024 Yahoo. All rights reserved.