UK markets closed
NIKKEI 225
38,405.66 +470.90 (+1.24%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.86 -0.77 (-0.93%) GOLD FUTURES
2,309.50 -48.20 (-2.04%) DOW
38,092.75 -293.34 (-0.76%) Bitcoin GBP
50,119.69 -539.11 (-1.06%)
United States Steel Corporation (X)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:23PM EDT. Market open.
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| X240503C00035000 | 2024-04-26 3:40PM EDT | 35.00 | 2.70 | 1.01 | 3.10 | 0.00 | - | 1 | 1 | 59.18% |
| X240503C00036000 | 2024-04-29 3:19PM EDT | 36.00 | 1.09 | 1.07 | 1.28 | 0.00 | - | 2 | 42 | 54.30% |
| X240503C00036500 | 2024-04-30 11:26AM EDT | 36.50 | 0.71 | 0.74 | 0.95 | -0.44 | -38.26% | 20 | 6 | 52.05% |
| X240503C00037000 | 2024-04-30 11:59AM EDT | 37.00 | 0.69 | 0.44 | 0.60 | +0.02 | +2.99% | 89 | 856 | 45.41% |
| X240503C00037500 | 2024-04-30 12:00PM EDT | 37.50 | 0.38 | 0.34 | 0.38 | -0.02 | -5.00% | 581 | 2,150 | 43.56% |
| X240503C00038000 | 2024-04-30 11:50AM EDT | 38.00 | 0.24 | 0.20 | 0.25 | -0.06 | -20.00% | 60 | 1,562 | 44.34% |
| X240503C00038500 | 2024-04-30 10:55AM EDT | 38.50 | 0.11 | 0.06 | 0.22 | -0.01 | -8.33% | 84 | 1,213 | 50.98% |
| X240503C00039000 | 2024-04-30 9:30AM EDT | 39.00 | 0.12 | 0.05 | 0.16 | +0.04 | +50.00% | 1 | 335 | 53.13% |
| X240503C00039500 | 2024-04-29 11:21AM EDT | 39.50 | 0.09 | 0.00 | 0.11 | 0.00 | - | 2 | 119 | 54.30% |
| X240503C00040000 | 2024-04-29 3:08PM EDT | 40.00 | 0.04 | 0.01 | 0.22 | 0.00 | - | 68 | 607 | 61.72% |
| X240503C00040500 | 2024-04-26 2:09PM EDT | 40.50 | 0.08 | 0.00 | 2.17 | 0.00 | - | 1 | 79 | 156.25% |
| X240503C00041000 | 2024-04-29 3:58PM EDT | 41.00 | 0.05 | 0.00 | 2.16 | 0.00 | - | 163 | 224 | 165.04% |
| X240503C00041500 | 2024-04-29 12:01PM EDT | 41.50 | 0.01 | 0.00 | 2.16 | 0.00 | - | 1 | 133 | 173.83% |
| X240503C00042000 | 2024-04-26 2:13PM EDT | 42.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 30 | 43 | 181.84% |
| X240503C00042500 | 2024-04-23 2:14PM EDT | 42.50 | 0.34 | 0.00 | 2.15 | 0.00 | - | 9 | 11 | 190.14% |
| X240503C00043000 | 2024-04-26 2:18PM EDT | 43.00 | 0.10 | 0.00 | 0.01 | 0.00 | - | 30 | 167 | 59.38% |
| X240503C00043500 | 2024-04-19 1:04PM EDT | 43.50 | 0.08 | 0.00 | 2.14 | 0.00 | - | 1 | 6 | 205.47% |
| X240503C00044000 | 2024-04-22 12:21PM EDT | 44.00 | 0.03 | 0.00 | 0.99 | 0.00 | - | 1 | 6 | 160.35% |
| X240503C00044500 | 2024-04-22 9:42AM EDT | 44.50 | 0.04 | 0.00 | 2.14 | 0.00 | - | 8 | 38 | 220.31% |
| X240503C00045000 | 2024-04-30 9:51AM EDT | 45.00 | 0.01 | 0.01 | 0.02 | -0.07 | -87.50% | 1 | 15 | 85.94% |
| X240503C00045500 | 2024-04-18 10:10AM EDT | 45.50 | 0.33 | 0.00 | 2.14 | 0.00 | - | - | 8 | 234.57% |
| X240503C00046000 | 2024-04-12 1:59PM EDT | 46.00 | 0.30 | 0.00 | 0.80 | 0.00 | - | 40 | 61 | 174.41% |
| X240503C00047000 | 2024-04-11 10:12AM EDT | 47.00 | 0.29 | 0.00 | 2.13 | 0.00 | - | - | 8 | 254.30% |
| X240503C00047500 | 2024-04-15 1:42PM EDT | 47.50 | 0.05 | 0.00 | 2.13 | 0.00 | - | - | 3 | 260.64% |
| X240503C00049000 | 2024-04-01 1:49PM EDT | 49.00 | 0.29 | 0.00 | 2.13 | 0.00 | - | - | 1 | 279.10% |
| X240503C00050000 | 2024-03-28 2:31PM EDT | 50.00 | 0.17 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 130.47% |
| X240503C00051000 | 2024-04-19 2:38PM EDT | 51.00 | 0.05 | 0.00 | 2.13 | 0.00 | - | 1 | 1 | 302.34% |
| X240503C00055000 | 2024-04-10 1:59PM EDT | 55.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 102 | 129 | 137.50% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| X240503P00030000 | 2024-04-30 9:40AM EDT | 30.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 2 | 6 | 84.38% |
| X240503P00032000 | 2024-04-25 9:40AM EDT | 32.00 | 0.04 | 0.00 | 2.14 | 0.00 | - | - | 15 | 198.83% |
| X240503P00032500 | 2024-04-25 9:41AM EDT | 32.50 | 0.08 | 0.00 | 2.15 | 0.00 | - | - | 14 | 186.72% |
| X240503P00033000 | 2024-04-30 9:39AM EDT | 33.00 | 0.03 | 0.00 | 0.05 | -0.05 | -62.50% | 5 | 156 | 55.47% |
| X240503P00033500 | 2024-04-23 10:29AM EDT | 33.50 | 0.33 | 0.00 | 1.47 | 0.00 | - | - | 8 | 133.40% |
| X240503P00034000 | 2024-04-29 3:44PM EDT | 34.00 | 0.10 | 0.01 | 0.10 | 0.00 | - | 3 | 7 | 50.39% |
| X240503P00034500 | 2024-04-29 9:30AM EDT | 34.50 | 0.13 | 0.02 | 0.22 | 0.00 | - | 1 | 4 | 52.93% |
| X240503P00035000 | 2024-04-30 11:47AM EDT | 35.00 | 0.15 | 0.10 | 0.17 | -0.03 | -16.67% | 4 | 22 | 50.00% |
| X240503P00035500 | 2024-04-29 1:32PM EDT | 35.50 | 0.26 | 0.16 | 1.31 | 0.00 | - | 33 | 45 | 84.67% |
| X240503P00036000 | 2024-04-29 3:44PM EDT | 36.00 | 0.40 | 0.27 | 0.38 | 0.00 | - | 1 | 580 | 46.48% |
| X240503P00036500 | 2024-04-29 3:57PM EDT | 36.50 | 0.50 | 0.45 | 1.22 | +0.05 | +11.11% | 1 | 119 | 63.57% |
| X240503P00037000 | 2024-04-29 3:37PM EDT | 37.00 | 0.76 | 0.66 | 2.21 | 0.00 | - | 102 | 206 | 86.13% |
| X240503P00037500 | 2024-04-30 9:39AM EDT | 37.50 | 1.12 | 0.96 | 1.22 | +0.05 | +4.67% | 3 | 5 | 52.64% |
| X240503P00038000 | 2024-04-26 3:49PM EDT | 38.00 | 1.10 | 0.83 | 1.62 | 0.00 | - | 21 | 15 | 56.84% |
| X240503P00038500 | 2024-04-22 1:16PM EDT | 38.50 | 0.71 | 1.66 | 2.24 | 0.00 | - | 6 | 9 | 52.73% |
| X240503P00039000 | 2024-04-26 3:36PM EDT | 39.00 | 1.63 | 1.97 | 2.46 | 0.00 | - | 10 | 22 | 62.31% |
| X240503P00039500 | 2024-04-26 2:19PM EDT | 39.50 | 1.93 | 2.37 | 4.10 | 0.00 | - | 3 | 7 | 94.73% |
| X240503P00040000 | 2024-04-25 9:30AM EDT | 40.00 | 3.89 | 2.34 | 3.80 | 0.00 | - | 4 | 15 | 108.98% |
| X240503P00040500 | 2024-04-18 1:43PM EDT | 40.50 | 2.12 | 2.19 | 4.80 | 0.00 | - | - | 3 | 156.64% |
| X240503P00041000 | 2024-04-26 3:41PM EDT | 41.00 | 3.27 | 4.00 | 5.55 | 0.00 | - | 1 | 7 | 123.63% |
| X240503P00041500 | 2024-04-22 3:24PM EDT | 41.50 | 2.55 | 3.15 | 6.20 | 0.00 | - | 1 | 1 | 204.20% |
| X240503P00042000 | 2024-04-23 9:42AM EDT | 42.00 | 3.56 | 4.50 | 5.60 | 0.00 | - | 25 | 2 | 122.07% |
| X240503P00045000 | 2024-04-18 2:58PM EDT | 45.00 | 6.35 | 8.05 | 10.00 | 0.00 | - | 3 | 3 | 205.08% |
© 2024 Yahoo. All rights reserved.