United States Steel Corporation (X)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
21 June 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 35.45 | 0.00 | - | 3 | 120 | 15.00 | 0.01 | 0.00 | - | 20 | 492 |
| 19.89 | 0.00 | - | 8 | 74 | 18.00 | 0.01 | 0.00 | - | 40 | 2,336 |
| 17.55 | 0.00 | - | 1 | 36 | 20.00 | 0.01 | 0.00 | - | 22 | 12,789 |
| 25.15 | 0.00 | - | 10 | 180 | 23.00 | 0.01 | 0.00 | - | 1 | 2,233 |
| 13.52 | 0.00 | - | 1 | 498 | 25.00 | 0.02 | 0.00 | - | 38 | 1,619 |
| 12.73 | 0.00 | - | 10 | 10 | 26.00 | - | - | - | - | - |
| 11.26 | -1.13 | -9.12% | 2 | 1,780 | 27.00 | 0.13 | 0.00 | - | 25 | 1,693 |
| 13.83 | 0.00 | - | 1 | 8 | 28.00 | 0.27 | 0.00 | - | - | 1 |
| 10.00 | 0.00 | - | 1 | 804 | 29.00 | 0.12 | 0.00 | - | 1 | 6 |
| 8.40 | -0.30 | -3.45% | 1 | 2,804 | 30.00 | 0.05 | 0.00 | - | 148 | 9,184 |
| 6.58 | 0.00 | - | 1 | 0 | 31.00 | 0.19 | -0.16 | -45.71% | 49 | 109 |
| 6.40 | -1.02 | -13.75% | 2 | 532 | 32.00 | 0.05 | -0.31 | -86.11% | 10 | 4,431 |
| 4.62 | 0.00 | - | 349 | 294 | 32.50 | 0.38 | 0.00 | - | - | 4 |
| 5.80 | 0.00 | - | 2 | 4 | 33.00 | 0.12 | +0.01 | +9.09% | 2 | 5,036 |
| - | - | - | - | - | 33.50 | 0.45 | 0.00 | - | - | 46 |
| 3.40 | 0.00 | - | 64 | 130 | 34.00 | 0.15 | 0.00 | - | 16 | 5,153 |
| - | - | - | - | - | 34.50 | 0.25 | 0.00 | - | 1 | 2 |
| 3.70 | 0.00 | - | 5 | 1,706 | 35.00 | 0.23 | -0.05 | -17.86% | 5 | 7,199 |
| 1.16 | 0.00 | - | - | 1 | 35.50 | - | - | - | - | - |
| 2.78 | 0.00 | - | 1 | 173 | 36.00 | 0.30 | -0.02 | -6.25% | 12 | 2,523 |
| 2.69 | 0.00 | - | 8 | 3,036 | 36.50 | 1.03 | 0.00 | - | 5 | 224 |
| 1.74 | 0.00 | - | 12 | 10,020 | 37.00 | 0.47 | 0.00 | - | 57 | 4,753 |
| 1.88 | 0.00 | - | 10 | 462 | 37.50 | 0.70 | 0.00 | - | 31 | 67 |
| 1.15 | +0.01 | +0.88% | 9 | 15,028 | 38.00 | 0.89 | +0.24 | +36.92% | 4 | 649 |
| 0.88 | -0.22 | -20.00% | 1 | 403 | 38.50 | 2.16 | 0.00 | - | 2 | 4 |
| 0.65 | -0.15 | -18.75% | 67 | 14,812 | 39.00 | 1.20 | +0.20 | +20.00% | 2 | 638 |
| 0.47 | -0.33 | -41.25% | 5 | 1 | 39.50 | - | - | - | - | - |
| 0.30 | -0.04 | -11.76% | 81 | 5,316 | 40.00 | 2.99 | 0.00 | - | 13 | 12,923 |
| 0.16 | -0.09 | -36.00% | 2 | 550 | 41.00 | 4.93 | 0.00 | - | 2 | 110 |
| 0.17 | 0.00 | - | 57 | 7,371 | 42.00 | 3.75 | 0.00 | - | 1 | 135 |
| 0.09 | 0.00 | - | 36 | 2,726 | 43.00 | 6.15 | 0.00 | - | 10 | 36 |
| 0.01 | -0.04 | -80.00% | 4 | 6,188 | 44.00 | 7.48 | 0.00 | - | 2 | 2 |
| 0.05 | 0.00 | - | 3 | 2,608 | 45.00 | 9.00 | 0.00 | - | 1 | 6,025 |
| 0.01 | 0.00 | - | 1 | 3,740 | 46.00 | 7.60 | 0.00 | - | 1 | 58 |
| 0.38 | +0.32 | +533.33% | 1 | 51 | 47.00 | 9.12 | 0.00 | - | 255 | 452 |
| 0.01 | -0.01 | -50.00% | 1 | 2,137 | 48.00 | 12.00 | 0.00 | - | 1 | 451 |
| 0.02 | 0.00 | - | 1 | 3,915 | 49.00 | 12.70 | 0.00 | - | 1 | 4,147 |
| 0.03 | 0.00 | - | 1 | 10,934 | 50.00 | 10.35 | 0.00 | - | 88 | 7 |
| 0.02 | 0.00 | - | 5 | 120 | 52.50 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 4,368 | 55.00 | 7.30 | 0.00 | - | 1 | 0 |
| 0.09 | 0.00 | - | 1 | 61 | 57.50 | - | - | - | - | - |
| 0.10 | 0.00 | - | 50 | 2,078 | 60.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | 2 | 14 | 70.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 25 | 31 | 75.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.