United States Steel Corporation (X)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| X240510C00034500 | 2024-04-25 12:52PM EDT | 34.50 | 2.60 | 1.00 | 3.25 | 0.00 | - | - | 1 | 108.30% |
| X240510C00036500 | 2024-05-03 3:57PM EDT | 36.50 | 0.58 | 0.50 | 0.89 | -0.77 | -57.04% | 40 | 6 | 44.92% |
| X240510C00038000 | 2024-05-03 2:24PM EDT | 38.00 | 0.30 | 0.11 | 0.30 | -0.44 | -59.46% | 50 | 56 | 41.60% |
| X240510C00038500 | 2024-05-03 3:24PM EDT | 38.50 | 0.27 | 0.03 | 0.27 | -0.19 | -41.30% | 5 | 73 | 46.48% |
| X240510C00039000 | 2024-05-02 2:26PM EDT | 39.00 | 0.33 | 0.01 | 0.19 | 0.00 | - | 58 | 145 | 46.78% |
| X240510C00039500 | 2024-04-23 12:44PM EDT | 39.50 | 0.64 | 0.00 | 0.21 | 0.00 | - | - | 1 | 54.20% |
| X240510C00040000 | 2024-05-01 3:49PM EDT | 40.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | 6 | 19 | 58.89% |
| X240510C00040500 | 2024-05-01 3:19PM EDT | 40.50 | 0.09 | 0.00 | 2.15 | 0.00 | - | 1 | 4 | 123.05% |
| X240510C00041000 | 2024-05-01 12:34PM EDT | 41.00 | 0.05 | 0.00 | 2.14 | 0.00 | - | 1 | 5 | 129.49% |
| X240510C00041500 | 2024-04-26 2:09PM EDT | 41.50 | 0.13 | 0.00 | 2.13 | 0.00 | - | 1 | 3 | 135.74% |
| X240510C00042000 | 2024-04-26 2:37PM EDT | 42.00 | 0.29 | 0.00 | 0.06 | 0.00 | - | 42 | 167 | 53.13% |
| X240510C00042500 | 2024-05-02 9:37AM EDT | 42.50 | 0.25 | 0.00 | 2.13 | 0.00 | - | 8 | 25 | 148.24% |
| X240510C00043000 | 2024-04-29 9:51AM EDT | 43.00 | 0.33 | 0.00 | 2.13 | 0.00 | - | 8 | 13 | 154.20% |
| X240510C00045000 | 2024-05-03 11:47AM EDT | 45.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 1 | 19 | 59.38% |
| X240510C00047000 | 2024-04-19 1:55PM EDT | 47.00 | 0.06 | 0.00 | 2.13 | 0.00 | - | 4 | 7 | 196.88% |
| X240510C00048000 | 2024-05-01 10:12AM EDT | 48.00 | 0.05 | 0.00 | 2.13 | 0.00 | - | 15 | 43 | 206.35% |
| X240510C00055000 | 2024-05-02 3:18PM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 66 | 106.25% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| X240510P00032000 | 2024-05-03 9:39AM EDT | 32.00 | 0.75 | 0.03 | 0.13 | +0.70 | +1,400.00% | 14 | 19 | 61.72% |
| X240510P00033000 | 2024-05-03 12:17PM EDT | 33.00 | 0.15 | 0.00 | 0.17 | -0.03 | -16.67% | 8 | 6 | 50.78% |
| X240510P00033500 | 2024-05-03 12:17PM EDT | 33.50 | 0.19 | 0.02 | 2.04 | +0.04 | +26.67% | 5 | 15 | 114.26% |
| X240510P00034000 | 2024-05-03 1:30PM EDT | 34.00 | 0.13 | 0.00 | 0.23 | -0.16 | -55.17% | 4 | 15 | 52.73% |
| X240510P00035000 | 2024-05-03 3:39PM EDT | 35.00 | 0.16 | 0.00 | 0.32 | -0.19 | -54.29% | 51 | 47 | 43.75% |
| X240510P00036000 | 2024-05-03 3:59PM EDT | 36.00 | 0.37 | 0.16 | 0.68 | -0.32 | -46.38% | 289 | 70 | 44.73% |
| X240510P00037000 | 2024-05-03 1:43PM EDT | 37.00 | 0.96 | 0.71 | 2.68 | +0.01 | +1.05% | 3 | 5 | 69.73% |
| X240510P00038000 | 2024-04-26 3:49PM EDT | 38.00 | 1.42 | 0.20 | 3.05 | 0.00 | - | 20 | 10 | 107.13% |
| X240510P00038500 | 2024-04-26 2:19PM EDT | 38.50 | 1.33 | 0.18 | 3.05 | 0.00 | - | 3 | 4 | 89.94% |
| X240510P00039000 | 2024-05-03 3:49PM EDT | 39.00 | 2.61 | 1.06 | 3.65 | +0.02 | +0.77% | 10 | 1 | 103.42% |
| X240510P00039500 | 2024-04-22 12:12PM EDT | 39.50 | 1.46 | 2.54 | 4.00 | 0.00 | - | - | 2 | 56.64% |
| X240510P00040000 | 2024-04-16 3:38PM EDT | 40.00 | 1.45 | 2.56 | 4.65 | 0.00 | - | 10 | 25 | 118.46% |
| X240510P00041000 | 2024-05-03 3:48PM EDT | 41.00 | 4.50 | 3.90 | 5.60 | 0.00 | - | 1 | 7 | 71.29% |
| X240510P00042000 | 2024-04-18 11:02AM EDT | 42.00 | 2.99 | 5.00 | 7.15 | 0.00 | - | 1 | 0 | 108.30% |
| X240510P00044000 | 2024-04-11 9:30AM EDT | 44.00 | 2.66 | 7.40 | 8.45 | 0.00 | - | - | 1 | 116.99% |
© 2024 Yahoo. All rights reserved.