United States Steel Corporation (X)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| X240719C00020000 | 2024-04-23 12:17PM EDT | 20.00 | 18.52 | 15.30 | 18.50 | 0.00 | - | 3 | 5 | 129.49% |
| X240719C00025000 | 2024-01-16 2:51PM EDT | 25.00 | 20.90 | 19.70 | 23.95 | 0.00 | - | - | 3 | 342.72% |
| X240719C00026000 | 2024-03-11 9:50AM EDT | 26.00 | 21.90 | 15.85 | 16.30 | 0.00 | - | 12 | 12 | 210.50% |
| X240719C00027000 | 2024-04-19 3:53PM EDT | 27.00 | 11.97 | 7.30 | 11.25 | 0.00 | - | 1 | 24 | 55.18% |
| X240719C00028000 | 2024-04-17 11:21AM EDT | 28.00 | 12.98 | 6.60 | 10.50 | 0.00 | - | 36 | 40 | 59.42% |
| X240719C00029000 | 2024-04-25 10:07AM EDT | 29.00 | 8.32 | 5.50 | 9.60 | 0.00 | - | 1 | 22 | 53.47% |
| X240719C00030000 | 2024-04-26 2:18PM EDT | 30.00 | 8.75 | 4.45 | 8.40 | 0.00 | - | 4 | 13 | 90.23% |
| X240719C00031000 | 2024-05-03 1:51PM EDT | 31.00 | 7.35 | 4.00 | 7.80 | 0.00 | - | 1 | 68 | 50.34% |
| X240719C00032000 | 2024-05-08 11:39AM EDT | 32.00 | 7.00 | 3.45 | 6.80 | 0.00 | - | 5 | 108 | 81.88% |
| X240719C00033000 | 2024-05-17 1:56PM EDT | 33.00 | 4.15 | 2.34 | 6.00 | -3.30 | -44.30% | 25 | 55 | 77.30% |
| X240719C00034000 | 2024-05-16 3:12PM EDT | 34.00 | 4.60 | 3.15 | 4.00 | 0.00 | - | 1 | 17 | 50.98% |
| X240719C00035000 | 2024-05-17 10:19AM EDT | 35.00 | 3.50 | 1.34 | 3.10 | -0.50 | -12.50% | 4 | 204 | 44.63% |
| X240719C00036000 | 2024-05-17 10:19AM EDT | 36.00 | 2.98 | 1.63 | 4.30 | -0.62 | -17.22% | 1 | 111 | 50.59% |
| X240719C00037000 | 2024-05-16 1:21PM EDT | 37.00 | 2.75 | 0.48 | 2.86 | 0.00 | - | 2 | 113 | 56.01% |
| X240719C00038000 | 2024-05-17 12:37PM EDT | 38.00 | 1.50 | 0.00 | 2.00 | -0.64 | -29.91% | 4 | 180 | 47.88% |
| X240719C00039000 | 2024-05-17 1:48PM EDT | 39.00 | 1.00 | 0.60 | 1.10 | -0.64 | -39.02% | 9,419 | 1,038 | 37.53% |
| X240719C00040000 | 2024-05-17 12:14PM EDT | 40.00 | 0.82 | 0.52 | 0.92 | -0.54 | -39.71% | 5 | 1,929 | 38.84% |
| X240719C00041000 | 2024-05-17 12:15PM EDT | 41.00 | 0.60 | 0.48 | 1.74 | -0.35 | -36.84% | 1 | 47 | 59.03% |
| X240719C00042000 | 2024-05-16 1:59PM EDT | 42.00 | 0.49 | 0.27 | 1.63 | -0.17 | -25.76% | 1 | 2,312 | 61.47% |
| X240719C00043000 | 2024-05-17 12:54PM EDT | 43.00 | 0.43 | 0.00 | 2.40 | -0.47 | -52.22% | 70 | 94 | 57.13% |
| X240719C00044000 | 2024-05-17 2:51PM EDT | 44.00 | 0.37 | 0.18 | 2.33 | -0.03 | -7.50% | 126 | 426 | 62.11% |
| X240719C00045000 | 2024-05-13 1:13PM EDT | 45.00 | 0.40 | 0.10 | 0.18 | 0.00 | - | 1 | 1,905 | 36.33% |
| X240719C00046000 | 2024-05-17 12:27PM EDT | 46.00 | 0.13 | 0.01 | 2.16 | -0.05 | -27.78% | 1 | 325 | 65.53% |
| X240719C00047000 | 2024-05-13 1:13PM EDT | 47.00 | 0.15 | 0.00 | 0.13 | 0.00 | - | 1 | 432 | 38.77% |
| X240719C00048000 | 2024-05-06 9:41AM EDT | 48.00 | 0.15 | 0.00 | 2.08 | 0.00 | - | 1 | 184 | 70.90% |
| X240719C00049000 | 2024-04-15 3:18PM EDT | 49.00 | 0.69 | 0.00 | 2.10 | 0.00 | - | 92 | 295 | 74.12% |
| X240719C00050000 | 2024-05-17 1:33PM EDT | 50.00 | 0.05 | 0.03 | 0.05 | -0.02 | -28.57% | 119 | 3,669 | 38.67% |
| X240719C00052500 | 2024-05-09 10:23AM EDT | 52.50 | 0.07 | 0.00 | 0.05 | 0.00 | - | 1 | 95 | 43.36% |
| X240719C00055000 | 2024-05-09 12:00PM EDT | 55.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 1,432 | 47.85% |
| X240719C00057500 | 2024-01-23 4:15PM EDT | 57.50 | 0.07 | 0.03 | 1.00 | 0.00 | - | 100 | 110 | 79.49% |
| X240719C00060000 | 2024-04-03 1:44PM EDT | 60.00 | 0.06 | 0.00 | 0.07 | 0.00 | - | 50 | 164 | 53.13% |
| X240719C00065000 | 2024-01-05 10:30AM EDT | 65.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 10 | 10 | 80.86% |
| X240719C00075000 | 2024-01-03 4:06PM EDT | 75.00 | 0.07 | 0.00 | 1.15 | 0.00 | - | - | 10 | 112.11% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| X240719P00020000 | 2024-05-02 1:30PM EDT | 20.00 | 0.06 | 0.02 | 0.06 | 0.00 | - | 2 | 74 | 65.23% |
| X240719P00025000 | 2024-05-15 1:01PM EDT | 25.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 1,854 | 51.95% |
| X240719P00026000 | 2024-05-15 1:01PM EDT | 26.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 1 | 57.72% |
| X240719P00027000 | 2024-05-16 1:48PM EDT | 27.00 | 0.13 | 0.00 | 2.31 | 0.00 | - | 1 | 63 | 81.20% |
| X240719P00028000 | 2023-12-18 12:51PM EDT | 28.00 | 0.20 | 0.00 | 1.97 | 0.00 | - | - | 5 | 69.63% |
| X240719P00029000 | 2024-05-17 11:14AM EDT | 29.00 | 0.25 | 0.00 | 0.50 | -0.64 | -71.91% | 50 | 2 | 49.12% |
| X240719P00030000 | 2024-05-17 3:50PM EDT | 30.00 | 0.45 | 0.40 | 0.58 | +0.10 | +28.57% | 8,958 | 265 | 45.95% |
| X240719P00031000 | 2024-05-17 12:03PM EDT | 31.00 | 0.63 | 0.00 | 2.69 | -0.22 | -25.88% | 278 | 2,523 | 58.35% |
| X240719P00032000 | 2024-05-17 3:15PM EDT | 32.00 | 0.80 | 0.41 | 1.00 | +0.21 | +35.59% | 7 | 131 | 44.19% |
| X240719P00033000 | 2024-05-13 10:12AM EDT | 33.00 | 0.61 | 0.42 | 3.05 | 0.00 | - | 9 | 24 | 52.05% |
| X240719P00034000 | 2024-05-17 3:58PM EDT | 34.00 | 1.22 | 0.96 | 1.40 | +0.28 | +29.79% | 1,613 | 237 | 38.48% |
| X240719P00035000 | 2024-05-17 3:48PM EDT | 35.00 | 1.65 | 1.62 | 1.85 | +0.50 | +43.48% | 9,390 | 5,708 | 38.77% |
| X240719P00036000 | 2024-05-17 12:22PM EDT | 36.00 | 1.02 | 0.52 | 2.80 | -0.42 | -29.17% | 2 | 184 | 46.29% |
| X240719P00037000 | 2024-05-17 3:35PM EDT | 37.00 | 2.47 | 1.80 | 2.77 | +0.47 | +23.50% | 259 | 415 | 36.16% |
| X240719P00038000 | 2024-05-10 12:28PM EDT | 38.00 | 2.80 | 1.72 | 5.30 | +0.66 | +30.84% | 12 | 1,194 | 68.36% |
| X240719P00039000 | 2024-05-16 1:53PM EDT | 39.00 | 2.76 | 2.06 | 5.95 | 0.00 | - | 2 | 902 | 68.36% |
| X240719P00040000 | 2024-05-14 3:03PM EDT | 40.00 | 3.35 | 2.73 | 6.65 | 0.00 | - | 10 | 326 | 68.65% |
| X240719P00041000 | 2024-05-10 12:32PM EDT | 41.00 | 3.25 | 5.10 | 6.65 | 0.00 | - | 1 | 349 | 55.71% |
| X240719P00042000 | 2024-04-29 9:41AM EDT | 42.00 | 5.40 | 6.10 | 8.35 | 0.00 | - | 26 | 296 | 51.81% |
| X240719P00043000 | 2024-04-17 11:00AM EDT | 43.00 | 4.20 | 6.70 | 9.20 | 0.00 | - | 28 | 274 | 74.73% |
| X240719P00044000 | 2024-05-17 11:49AM EDT | 44.00 | 8.16 | 7.65 | 10.25 | +1.61 | +24.58% | 7 | 317 | 53.47% |
| X240719P00045000 | 2024-04-26 10:43AM EDT | 45.00 | 8.25 | 7.35 | 9.25 | 0.00 | - | 10 | 4,513 | 35.45% |
| X240719P00046000 | 2024-05-06 11:58AM EDT | 46.00 | 9.08 | 9.65 | 12.25 | 0.00 | - | 10 | 64 | 60.25% |
| X240719P00047000 | 2024-04-19 1:21PM EDT | 47.00 | 8.70 | 10.80 | 13.45 | 0.00 | - | 200 | 0 | 67.63% |
| X240719P00048000 | 2024-04-17 2:22PM EDT | 48.00 | 8.50 | 11.65 | 14.50 | 0.00 | - | 1 | 1 | 69.58% |
| X240719P00049000 | 2024-04-18 10:43AM EDT | 49.00 | 9.50 | 12.65 | 13.45 | 0.00 | - | 10 | 1 | 54.20% |
| X240719P00050000 | 2024-05-17 9:50AM EDT | 50.00 | 13.00 | 13.70 | 14.65 | +9.65 | +288.06% | 2 | 62 | 63.62% |
| X240719P00052500 | 2024-01-29 10:42AM EDT | 52.50 | 2.50 | 4.75 | 5.95 | 0.00 | - | - | 0 | 0.00% |
| X240719P00060000 | 2023-12-20 11:33AM EDT | 60.00 | 12.10 | 10.85 | 14.35 | 0.00 | - | - | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.