United States Steel Corporation (X)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| X250117C00003000 | 2024-01-08 2:50PM EDT | 3.00 | 45.30 | 41.70 | 45.50 | 0.00 | - | 1 | 1 | 0.00% |
| X250117C00005000 | 2024-03-25 2:42PM EDT | 5.00 | 35.50 | 30.05 | 34.00 | 0.00 | - | 1 | 14 | 146.29% |
| X250117C00010000 | 2024-03-27 2:45PM EDT | 10.00 | 32.16 | 26.20 | 30.00 | 0.00 | - | 1 | 205 | 143.95% |
| X250117C00013000 | 2024-03-27 2:45PM EDT | 13.00 | 29.50 | 23.65 | 27.50 | 0.00 | - | 1 | 62 | 129.93% |
| X250117C00015000 | 2024-03-27 2:45PM EDT | 15.00 | 26.78 | 21.20 | 25.50 | 0.00 | - | 1 | 250 | 108.94% |
| X250117C00018000 | 2024-03-27 2:45PM EDT | 18.00 | 24.03 | 18.50 | 22.50 | 0.00 | - | 1 | 118 | 93.41% |
| X250117C00020000 | 2024-04-24 3:48PM EDT | 20.00 | 17.37 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| X250117C00022000 | 2024-05-14 12:04PM EDT | 22.00 | 17.03 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
| X250117C00023000 | 2024-05-20 3:08PM EDT | 23.00 | 15.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| X250117C00025000 | 2024-05-14 12:04PM EDT | 25.00 | 14.85 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| X250117C00027000 | 2024-04-24 1:16PM EDT | 27.00 | 12.25 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| X250117C00030000 | 2024-05-20 3:54PM EDT | 30.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 0.00% |
| X250117C00032000 | 2024-05-17 11:03AM EDT | 32.00 | 8.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| X250117C00034000 | 2024-05-16 9:52AM EDT | 34.00 | 7.98 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| X250117C00035000 | 2024-05-20 9:53AM EDT | 35.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| X250117C00037000 | 2024-05-20 9:39AM EDT | 37.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| X250117C00039000 | 2024-05-16 11:41AM EDT | 39.00 | 5.26 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| X250117C00040000 | 2024-05-20 3:08PM EDT | 40.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 163 | 0 | 3.13% |
| X250117C00041000 | 2024-05-16 2:21PM EDT | 41.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| X250117C00042000 | 2024-05-20 12:27PM EDT | 42.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| X250117C00043000 | 2024-05-17 2:05PM EDT | 43.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| X250117C00045000 | 2024-05-20 9:32AM EDT | 45.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| X250117C00046000 | 2024-05-17 2:05PM EDT | 46.00 | 1.71 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| X250117C00047000 | 2024-05-20 2:59PM EDT | 47.00 | 1.69 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| X250117C00050000 | 2024-05-20 3:26PM EDT | 50.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 295 | 0 | 6.25% |
| X250117C00052500 | 2024-05-20 12:25PM EDT | 52.50 | 0.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| X250117C00055000 | 2024-05-20 1:47PM EDT | 55.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 12.50% |
| X250117C00057500 | 2024-04-10 2:35PM EDT | 57.50 | 0.10 | 0.00 | 0.89 | 0.00 | - | 85 | 642 | 44.95% |
| X250117C00060000 | 2024-04-11 3:23PM EDT | 60.00 | 0.10 | 0.00 | 0.29 | 0.00 | - | 100 | 237 | 36.62% |
| X250117C00065000 | 2024-03-11 12:27PM EDT | 65.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 3 | 5 | 39.84% |
| X250117C00070000 | 2024-05-03 2:35PM EDT | 70.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| X250117C00075000 | 2024-05-20 9:38AM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| X250117P00003000 | 2024-04-05 11:45AM EDT | 3.00 | 0.02 | 0.00 | 1.96 | 0.00 | - | 1 | 109 | 269.14% |
| X250117P00005000 | 2024-03-13 1:05PM EDT | 5.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 1 | 659 | 100.00% |
| X250117P00010000 | 2024-05-13 9:57AM EDT | 10.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| X250117P00013000 | 2024-04-02 10:17AM EDT | 13.00 | 0.07 | 0.05 | 0.40 | 0.00 | - | 21 | 814 | 74.41% |
| X250117P00015000 | 2024-05-14 12:04PM EDT | 15.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| X250117P00018000 | 2024-05-09 10:29AM EDT | 18.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| X250117P00020000 | 2024-05-17 2:26PM EDT | 20.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| X250117P00022000 | 2024-05-20 3:00PM EDT | 22.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| X250117P00023000 | 2024-05-17 12:04PM EDT | 23.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 12.50% |
| X250117P00025000 | 2024-05-20 1:34PM EDT | 25.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 12.50% |
| X250117P00027000 | 2024-05-17 3:58PM EDT | 27.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 456 | 0 | 6.25% |
| X250117P00030000 | 2024-05-20 3:46PM EDT | 30.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 6.25% |
| X250117P00032000 | 2024-05-20 11:38AM EDT | 32.00 | 2.76 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 3.13% |
| X250117P00035000 | 2024-05-20 11:29AM EDT | 35.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| X250117P00036000 | 2024-05-20 12:00PM EDT | 36.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| X250117P00037000 | 2024-05-16 1:44PM EDT | 37.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 0.00% |
| X250117P00039000 | 2024-05-16 2:38PM EDT | 39.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| X250117P00040000 | 2024-05-20 2:59PM EDT | 40.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| X250117P00042000 | 2024-05-20 3:03PM EDT | 42.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| X250117P00045000 | 2024-05-20 2:54PM EDT | 45.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| X250117P00047000 | 2024-05-17 3:39PM EDT | 47.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 0.00% |
| X250117P00050000 | 2024-05-15 2:49PM EDT | 50.00 | 12.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| X250117P00052500 | 2024-05-02 2:45PM EDT | 52.50 | 15.40 | 0.00 | 0.00 | 0.00 | - | 1,004 | 0 | 0.00% |
| X250117P00055000 | 2024-05-20 12:48PM EDT | 55.00 | 18.13 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| X250117P00060000 | 2024-03-12 11:34AM EDT | 60.00 | 11.35 | 15.65 | 19.50 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.