United States Steel Corporation (X)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| X241018C00025000 | 2024-05-17 2:29PM EDT | 25.00 | 12.14 | 0.00 | 0.00 | 0.00 | - | 4 | 2 | 0.00% |
| X241018C00030000 | 2024-04-17 3:22PM EDT | 30.00 | 11.10 | 7.50 | 9.40 | 0.00 | - | - | 17 | 50.00% |
| X241018C00033000 | 2024-05-08 11:39AM EDT | 33.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 0.00% |
| X241018C00035000 | 2024-04-16 10:14AM EDT | 35.00 | 8.00 | 2.79 | 4.80 | 0.00 | - | - | 4 | 42.09% |
| X241018C00038000 | 2024-05-06 3:31PM EDT | 38.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 10 | 21 | 1.56% |
| X241018C00039000 | 2024-05-17 11:23AM EDT | 39.00 | 2.91 | 0.00 | 0.00 | 0.00 | - | 2 | 58 | 3.13% |
| X241018C00040000 | 2024-05-10 3:06PM EDT | 40.00 | 3.42 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 3.13% |
| X241018C00041000 | 2024-04-08 12:44PM EDT | 41.00 | 4.95 | 2.60 | 2.93 | 0.00 | - | 60 | 61 | 47.90% |
| X241018C00042000 | 2024-05-08 3:43PM EDT | 42.00 | 2.61 | 0.00 | 0.00 | 0.00 | - | 4 | 12 | 6.25% |
| X241018C00043000 | 2024-05-20 10:52AM EDT | 43.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 1 | 94 | 6.25% |
| X241018C00044000 | 2024-05-20 10:56AM EDT | 44.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 6.25% |
| X241018C00045000 | 2024-05-20 11:16AM EDT | 45.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 51 | 70 | 6.25% |
| X241018C00046000 | 2024-05-20 11:09AM EDT | 46.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 151 | 6.25% |
| X241018C00047000 | 2024-05-20 11:08AM EDT | 47.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 1 | 430 | 6.25% |
| X241018C00048000 | 2024-05-20 11:01AM EDT | 48.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 1 | 336 | 12.50% |
| X241018C00049000 | 2024-05-20 11:06AM EDT | 49.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 1 | 534 | 12.50% |
| X241018C00050000 | 2024-05-20 12:56PM EDT | 50.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 2 | 2,233 | 12.50% |
| X241018C00052500 | 2024-05-09 10:17AM EDT | 52.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 2,671 | 12.50% |
| X241018C00055000 | 2024-05-10 2:03PM EDT | 55.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 35 | 772 | 12.50% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| X241018P00020000 | 2024-05-10 9:30AM EDT | 20.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 25.00% |
| X241018P00025000 | 2024-05-20 9:38AM EDT | 25.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 12.50% |
| X241018P00028000 | 2024-05-17 3:33PM EDT | 28.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 8 | 18 | 12.50% |
| X241018P00030000 | 2024-05-20 10:31AM EDT | 30.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 50 | 2,523 | 6.25% |
| X241018P00033000 | 2024-03-13 3:17PM EDT | 33.00 | 1.70 | 0.65 | 3.55 | 0.00 | - | 10 | 12 | 58.64% |
| X241018P00035000 | 2024-05-20 12:34PM EDT | 35.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 1 | 73 | 1.56% |
| X241018P00038000 | 2024-05-09 11:24AM EDT | 38.00 | 3.37 | 0.00 | 0.00 | 0.00 | - | 4 | 630 | 0.00% |
| X241018P00039000 | 2024-05-17 11:23AM EDT | 39.00 | 4.58 | 0.00 | 0.00 | 0.00 | - | 1 | 264 | 0.00% |
| X241018P00040000 | 2024-05-02 11:52AM EDT | 40.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 34 | 1,409 | 0.00% |
| X241018P00041000 | 2024-04-26 11:46AM EDT | 41.00 | 5.82 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| X241018P00042000 | 2024-05-02 9:31AM EDT | 42.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 100 | 160 | 0.00% |
| X241018P00043000 | 2024-05-13 2:22PM EDT | 43.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 200 | 207 | 0.00% |
| X241018P00044000 | 2024-05-10 10:35AM EDT | 44.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 2 | 212 | 0.00% |
| X241018P00045000 | 2024-04-23 3:48PM EDT | 45.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 306 | 1,799 | 0.00% |
| X241018P00046000 | 2024-03-14 1:35PM EDT | 46.00 | 8.17 | 4.40 | 6.95 | 0.00 | - | 1 | 1 | 0.00% |
| X241018P00047000 | 2024-04-24 9:54AM EDT | 47.00 | 9.85 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| X241018P00048000 | 2024-04-19 2:59PM EDT | 48.00 | 9.55 | 0.00 | 0.00 | 0.00 | - | 50 | 51 | 0.00% |
| X241018P00049000 | 2024-05-06 3:55PM EDT | 49.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 9 | 280 | 0.00% |
| X241018P00050000 | 2024-04-16 2:53PM EDT | 50.00 | 9.95 | 13.65 | 16.50 | 0.00 | - | 100 | 89 | 58.11% |
| X241018P00052500 | 2024-05-15 3:04PM EDT | 52.50 | 12.85 | 0.00 | 0.00 | 0.00 | - | 2,406 | 1,066 | 0.00% |
| X241018P00055000 | 2024-04-10 12:14PM EDT | 55.00 | 11.25 | 15.10 | 19.10 | 0.00 | - | - | 0 | 52.47% |
© 2024 Yahoo. All rights reserved.