United States Steel Corporation (X)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| X240621C00015000 | 2023-12-18 1:28PM EDT | 15.00 | 35.45 | 30.80 | 34.30 | 0.00 | - | 3 | 120 | 931.84% |
| X240621C00018000 | 2024-05-06 3:06PM EDT | 18.00 | 19.89 | 16.80 | 20.50 | 0.00 | - | 8 | 74 | 181.84% |
| X240621C00020000 | 2024-04-30 12:53PM EDT | 20.00 | 17.55 | 14.80 | 17.90 | 0.00 | - | 1 | 36 | 137.89% |
| X240621C00023000 | 2024-03-06 1:43PM EDT | 23.00 | 25.15 | 16.25 | 21.00 | 0.00 | - | 10 | 180 | 319.34% |
| X240621C00025000 | 2024-05-14 1:00PM EDT | 25.00 | 13.52 | 10.85 | 12.95 | 0.00 | - | 1 | 498 | 121.19% |
| X240621C00026000 | 2024-04-24 10:45AM EDT | 26.00 | 12.73 | 9.90 | 12.25 | 0.00 | - | 10 | 10 | 118.85% |
| X240621C00027000 | 2024-05-17 11:39AM EDT | 27.00 | 9.50 | 8.80 | 11.25 | -0.70 | -6.86% | 300 | 2,081 | 107.42% |
| X240621C00028000 | 2024-04-05 1:31PM EDT | 28.00 | 13.83 | 6.95 | 11.20 | 0.00 | - | 1 | 8 | 99.98% |
| X240621C00029000 | 2024-04-17 2:09PM EDT | 29.00 | 10.00 | 5.20 | 7.75 | 0.00 | - | 1 | 804 | 79.39% |
| X240621C00030000 | 2024-05-10 9:31AM EDT | 30.00 | 8.65 | 4.65 | 8.45 | 0.00 | - | 1 | 2,847 | 63.87% |
| X240621C00031000 | 2024-04-26 9:33AM EDT | 31.00 | 6.58 | 4.85 | 7.50 | 0.00 | - | 1 | 0 | 75.93% |
| X240621C00032000 | 2024-05-16 9:52AM EDT | 32.00 | 6.68 | 2.76 | 5.60 | 0.00 | - | 3 | 533 | 78.52% |
| X240621C00033000 | 2024-04-01 10:20AM EDT | 33.00 | 9.17 | 3.90 | 4.95 | 0.00 | - | - | 1 | 64.21% |
| X240621C00034000 | 2024-05-17 12:19PM EDT | 34.00 | 3.60 | 1.13 | 3.20 | -1.25 | -25.77% | 50 | 108 | 48.88% |
| X240621C00035000 | 2024-05-17 3:30PM EDT | 35.00 | 2.16 | 2.05 | 2.38 | -0.94 | -30.32% | 18 | 1,691 | 43.16% |
| X240621C00036000 | 2024-05-17 3:36PM EDT | 36.00 | 1.55 | 1.11 | 2.72 | -1.82 | -54.01% | 3 | 142 | 62.35% |
| X240621C00037000 | 2024-05-17 3:45PM EDT | 37.00 | 1.15 | 1.03 | 1.26 | -0.49 | -29.88% | 1,075 | 4,321 | 38.92% |
| X240621C00038000 | 2024-05-17 3:46PM EDT | 38.00 | 0.77 | 0.59 | 0.99 | -0.43 | -35.83% | 1,537 | 1,306 | 40.58% |
| X240621C00039000 | 2024-05-17 3:29PM EDT | 39.00 | 0.49 | 0.47 | 0.73 | -0.33 | -40.24% | 77 | 3,119 | 40.82% |
| X240621C00040000 | 2024-05-17 3:31PM EDT | 40.00 | 0.31 | 0.26 | 0.44 | -0.23 | -42.59% | 423 | 8,938 | 38.18% |
| X240621C00041000 | 2024-05-17 3:58PM EDT | 41.00 | 0.24 | 0.15 | 0.29 | -0.12 | -33.33% | 22 | 405 | 37.89% |
| X240621C00042000 | 2024-05-17 3:58PM EDT | 42.00 | 0.14 | 0.08 | 0.20 | -0.07 | -33.33% | 254 | 7,136 | 38.28% |
| X240621C00043000 | 2024-05-16 1:30PM EDT | 43.00 | 0.15 | 0.00 | 0.20 | -0.06 | -28.57% | 1 | 2,631 | 42.38% |
| X240621C00044000 | 2024-05-17 12:08PM EDT | 44.00 | 0.11 | 0.02 | 0.18 | +0.07 | +175.00% | 9 | 6,144 | 45.12% |
| X240621C00045000 | 2024-05-17 12:08PM EDT | 45.00 | 0.16 | 0.04 | 0.14 | +0.09 | +128.57% | 600 | 2,018 | 46.09% |
| X240621C00046000 | 2024-05-17 3:56PM EDT | 46.00 | 0.06 | 0.00 | 0.11 | -0.05 | -45.45% | 8 | 3,738 | 47.27% |
| X240621C00047000 | 2024-05-17 3:35PM EDT | 47.00 | 0.06 | 0.00 | 0.10 | -0.11 | -64.71% | 24 | 55 | 49.41% |
| X240621C00048000 | 2024-05-10 3:28PM EDT | 48.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 1 | 2,137 | 54.69% |
| X240621C00049000 | 2024-05-15 3:53PM EDT | 49.00 | 0.05 | 0.02 | 2.15 | 0.00 | - | 4 | 3,891 | 100.59% |
| X240621C00050000 | 2024-05-15 3:53PM EDT | 50.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 94 | 10,896 | 51.95% |
| X240621C00052500 | 2024-05-14 10:05AM EDT | 52.50 | 0.02 | 0.00 | 0.13 | 0.00 | - | 2 | 120 | 60.55% |
| X240621C00055000 | 2024-05-17 2:15PM EDT | 55.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 4,373 | 53.13% |
| X240621C00057500 | 2024-04-08 10:04AM EDT | 57.50 | 0.09 | 0.00 | 0.07 | 0.00 | - | 1 | 61 | 66.41% |
| X240621C00060000 | 2024-03-14 12:35PM EDT | 60.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 50 | 2,078 | 75.00% |
| X240621C00070000 | 2024-02-13 3:32PM EDT | 70.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 2 | 14 | 92.97% |
| X240621C00075000 | 2024-01-03 4:34PM EDT | 75.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 25 | 31 | 95.31% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| X240621P00015000 | 2024-04-17 2:50PM EDT | 15.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 5 | 494 | 118.75% |
| X240621P00018000 | 2024-05-15 10:40AM EDT | 18.00 | 0.03 | 0.01 | 0.04 | +0.02 | +200.00% | 5 | 2,306 | 95.31% |
| X240621P00020000 | 2024-05-17 3:47PM EDT | 20.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 113 | 12,553 | 77.34% |
| X240621P00023000 | 2024-05-17 12:16PM EDT | 23.00 | 0.01 | 0.00 | 0.21 | -0.13 | -92.86% | 1 | 2,234 | 80.47% |
| X240621P00025000 | 2024-05-16 2:58PM EDT | 25.00 | 0.05 | 0.02 | 0.09 | +0.03 | +150.00% | 1 | 1,621 | 60.16% |
| X240621P00027000 | 2024-04-09 2:06PM EDT | 27.00 | 0.13 | 0.00 | 0.10 | 0.00 | - | 25 | 1,693 | 54.69% |
| X240621P00028000 | 2024-03-21 12:14PM EDT | 28.00 | 0.27 | 0.00 | 2.24 | 0.00 | - | - | 1 | 98.39% |
| X240621P00029000 | 2024-03-26 10:48AM EDT | 29.00 | 0.27 | 0.10 | 0.83 | 0.00 | - | 2 | 5 | 64.36% |
| X240621P00030000 | 2024-05-17 2:06PM EDT | 30.00 | 0.30 | 0.10 | 0.35 | +0.20 | +200.00% | 10 | 9,068 | 51.95% |
| X240621P00031000 | 2024-05-17 11:51AM EDT | 31.00 | 0.37 | 0.17 | 0.41 | +0.25 | +208.33% | 17 | 122 | 47.56% |
| X240621P00032000 | 2024-05-17 3:09PM EDT | 32.00 | 0.45 | 0.24 | 0.50 | +0.13 | +40.62% | 831 | 3,554 | 43.65% |
| X240621P00033000 | 2024-05-17 3:36PM EDT | 33.00 | 0.54 | 0.15 | 0.99 | +0.19 | +54.29% | 561 | 3,884 | 50.29% |
| X240621P00034000 | 2024-05-17 3:59PM EDT | 34.00 | 0.95 | 0.80 | 0.95 | +0.50 | +111.11% | 374 | 592 | 40.33% |
| X240621P00035000 | 2024-05-17 3:54PM EDT | 35.00 | 1.10 | 0.97 | 1.25 | +0.50 | +83.33% | 880 | 3,037 | 38.04% |
| X240621P00036000 | 2024-05-17 3:13PM EDT | 36.00 | 1.52 | 0.28 | 2.20 | +0.57 | +60.00% | 21 | 1,271 | 48.56% |
| X240621P00037000 | 2024-05-17 3:10PM EDT | 37.00 | 1.95 | 1.60 | 2.88 | +0.83 | +74.11% | 3,752 | 7,445 | 50.98% |
| X240621P00038000 | 2024-05-17 12:04PM EDT | 38.00 | 2.80 | 1.91 | 2.85 | +1.28 | +84.21% | 27 | 1,933 | 34.91% |
| X240621P00039000 | 2024-05-13 3:02PM EDT | 39.00 | 1.94 | 1.51 | 3.90 | 0.00 | - | 1 | 357 | 42.92% |
| X240621P00040000 | 2024-05-17 3:31PM EDT | 40.00 | 4.05 | 4.05 | 4.55 | +0.99 | +32.35% | 2 | 12,933 | 38.87% |
| X240621P00041000 | 2024-05-15 11:36AM EDT | 41.00 | 3.00 | 4.10 | 7.25 | 0.00 | - | 10 | 110 | 89.40% |
| X240621P00042000 | 2024-04-24 1:04PM EDT | 42.00 | 5.45 | 5.80 | 8.25 | 0.00 | - | 2 | 136 | 63.92% |
| X240621P00043000 | 2024-04-24 11:06AM EDT | 43.00 | 5.68 | 6.60 | 9.25 | 0.00 | - | 6 | 64 | 66.11% |
| X240621P00044000 | 2024-04-24 2:19PM EDT | 44.00 | 7.48 | 7.60 | 10.25 | 0.00 | - | 2 | 12 | 71.00% |
| X240621P00045000 | 2024-05-10 10:08AM EDT | 45.00 | 7.90 | 8.65 | 9.70 | +1.25 | +18.80% | 6 | 11,198 | 67.97% |
| X240621P00046000 | 2024-05-06 1:00PM EDT | 46.00 | 8.51 | 9.70 | 10.45 | 0.00 | - | 11 | 803 | 61.91% |
| X240621P00047000 | 2024-04-24 10:13AM EDT | 47.00 | 9.12 | 10.70 | 13.40 | 0.00 | - | 255 | 658 | 88.38% |
| X240621P00048000 | 2024-05-17 11:49AM EDT | 48.00 | 12.00 | 10.70 | 12.40 | +4.68 | +63.93% | 1 | 478 | 66.70% |
| X240621P00049000 | 2024-04-03 1:10PM EDT | 49.00 | 7.25 | 10.60 | 13.45 | 0.00 | - | 250 | 4,192 | 72.75% |
| X240621P00050000 | 2024-05-15 3:04PM EDT | 50.00 | 10.35 | 13.65 | 14.65 | 0.00 | - | 88 | 34 | 53.52% |
| X240621P00055000 | 2023-12-22 1:24PM EDT | 55.00 | 7.30 | 5.05 | 8.45 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.