United States Steel Corporation (X)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| X240607C00035000 | 2024-05-03 12:01PM EDT | 35.00 | 1.50 | 0.00 | 5.00 | 0.00 | - | 6 | 11 | 59.38% |
| X240607C00037000 | 2024-05-17 12:58PM EDT | 37.00 | 0.88 | 0.00 | 5.00 | -1.32 | -60.00% | 1 | 5 | 86.52% |
| X240607C00038000 | 2024-05-06 1:22PM EDT | 38.00 | 0.70 | 0.00 | 2.88 | -0.80 | -53.33% | 1 | 0 | 66.21% |
| X240607C00039000 | 2024-05-13 10:17AM EDT | 39.00 | 0.01 | 0.00 | 5.00 | 0.00 | - | 1 | 3 | 107.76% |
| X240607C00040000 | 2024-05-17 2:15PM EDT | 40.00 | 0.19 | 0.00 | 0.24 | -0.44 | -69.84% | 6 | 14 | 40.14% |
| X240607C00041000 | 2024-05-10 1:51PM EDT | 41.00 | 0.33 | 0.00 | 0.20 | 0.00 | - | 1 | 6 | 43.85% |
| X240607C00042000 | 2024-05-15 3:34PM EDT | 42.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 109 | 108 | 46.00% |
| X240607C00043000 | 2024-05-07 10:05AM EDT | 43.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 35 | 37 | 46.68% |
| X240607C00044000 | 2024-04-25 3:38PM EDT | 44.00 | 0.24 | 0.00 | 2.13 | 0.00 | - | - | 2 | 100.59% |
| X240607C00055000 | 2024-05-17 2:15PM EDT | 55.00 | 0.01 | 0.00 | 0.05 | -0.03 | -75.00% | 5 | 10 | 75.78% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| X240607P00028000 | 2024-05-03 9:30AM EDT | 28.00 | 0.07 | 0.00 | 2.12 | 0.00 | - | 1 | 1 | 124.22% |
| X240607P00029000 | 2024-05-03 10:08AM EDT | 29.00 | 0.16 | 0.00 | 2.12 | 0.00 | - | 11 | 11 | 112.70% |
| X240607P00030000 | 2024-05-17 12:44PM EDT | 30.00 | 0.09 | 0.00 | 4.15 | +0.04 | +80.00% | 1 | 14 | 141.02% |
| X240607P00032000 | 2024-05-06 1:08PM EDT | 32.00 | 0.25 | 0.00 | 5.00 | 0.00 | - | - | 1 | 128.91% |
| X240607P00033000 | 2024-04-26 3:45PM EDT | 33.00 | 0.51 | 0.00 | 5.00 | 0.00 | - | 3 | 3 | 115.04% |
| X240607P00034000 | 2024-05-06 9:30AM EDT | 34.00 | 0.66 | 0.00 | 0.70 | 0.00 | - | - | 1 | 43.70% |
| X240607P00035000 | 2024-05-17 11:51AM EDT | 35.00 | 0.90 | 0.00 | 1.45 | +0.89 | +8,900.01% | 1 | 4 | 55.18% |
| X240607P00036000 | 2024-05-17 12:00PM EDT | 36.00 | 1.45 | 0.11 | 2.99 | +0.95 | +190.00% | 1 | 6 | 85.74% |
| X240607P00037000 | 2024-05-15 3:27PM EDT | 37.00 | 0.57 | 0.00 | 5.00 | 0.00 | - | 3 | 13 | 54.69% |
| X240607P00038000 | 2024-05-14 12:31PM EDT | 38.00 | 1.01 | 0.15 | 3.20 | 0.00 | - | 1 | 3 | 56.10% |
| X240607P00039000 | 2024-05-08 1:38PM EDT | 39.00 | 1.50 | 1.01 | 5.45 | 0.00 | - | 1 | 2 | 103.61% |
| X240607P00040000 | 2024-05-09 9:30AM EDT | 40.00 | 2.30 | 2.00 | 6.05 | 0.00 | - | 5 | 5 | 100.73% |
| X240607P00045000 | 2024-05-17 10:30AM EDT | 45.00 | 8.25 | 8.65 | 11.50 | +0.30 | +3.77% | 15 | 0 | 103.66% |
© 2024 Yahoo. All rights reserved.