United States Steel Corporation (X)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| X250620C00013000 | 2024-03-27 2:48PM EDT | 13.00 | 29.40 | 22.85 | 27.50 | 0.00 | - | 1 | 26 | 108.79% |
| X250620C00015000 | 2024-04-17 3:19PM EDT | 15.00 | 25.66 | 20.30 | 23.75 | 0.00 | - | 20 | 44 | 74.12% |
| X250620C00018000 | 2023-01-04 4:26PM EDT | 18.00 | 12.60 | 15.25 | 16.20 | 0.00 | - | - | 1 | 0.00% |
| X250620C00020000 | 2024-04-11 9:45AM EDT | 20.00 | 23.99 | 17.00 | 22.00 | 0.00 | - | 2 | 29 | 86.65% |
| X250620C00023000 | 2023-12-19 12:44PM EDT | 23.00 | 24.05 | 23.00 | 27.45 | 0.00 | - | 1 | 234 | 168.77% |
| X250620C00025000 | 2024-05-06 3:08PM EDT | 25.00 | 15.14 | 11.25 | 15.65 | 0.00 | - | 8 | 23 | 53.27% |
| X250620C00027000 | 2024-04-10 12:59PM EDT | 27.00 | 17.53 | 13.65 | 14.30 | 0.00 | - | 1 | 149 | 69.08% |
| X250620C00030000 | 2024-04-22 9:30AM EDT | 30.00 | 12.75 | 7.95 | 10.95 | 0.00 | - | 1 | 374 | 56.48% |
| X250620C00032000 | 2024-04-29 10:56AM EDT | 32.00 | 8.46 | 6.80 | 10.90 | 0.00 | - | 1 | 127 | 63.38% |
| X250620C00035000 | 2024-05-08 2:25PM EDT | 35.00 | 8.23 | 6.00 | 7.95 | 0.00 | - | 2 | 295 | 51.22% |
| X250620C00037000 | 2024-05-17 11:00AM EDT | 37.00 | 6.11 | 4.20 | 7.90 | -1.17 | -16.07% | 2 | 165 | 56.26% |
| X250620C00040000 | 2024-05-17 1:02PM EDT | 40.00 | 4.75 | 2.10 | 7.00 | -1.35 | -22.13% | 1 | 314 | 57.07% |
| X250620C00042000 | 2024-04-30 9:54AM EDT | 42.00 | 4.15 | 3.50 | 5.00 | 0.00 | - | 3 | 113 | 47.74% |
| X250620C00045000 | 2024-05-15 9:50AM EDT | 45.00 | 4.07 | 2.08 | 4.55 | 0.00 | - | 4 | 483 | 50.05% |
| X250620C00047000 | 2024-05-07 9:30AM EDT | 47.00 | 2.90 | 0.00 | 5.00 | 0.00 | - | 2 | 169 | 56.27% |
| X250620C00050000 | 2024-05-17 9:30AM EDT | 50.00 | 1.49 | 0.93 | 2.55 | -0.36 | -19.46% | 1 | 828 | 43.21% |
| X250620C00052500 | 2024-04-12 12:20PM EDT | 52.50 | 1.35 | 0.01 | 4.00 | 0.00 | - | 2 | 24 | 56.93% |
| X250620C00055000 | 2024-05-17 10:30AM EDT | 55.00 | 0.27 | 0.25 | 0.45 | -0.03 | -10.00% | 30 | 762 | 28.49% |
| X250620C00057500 | 2024-04-30 3:45PM EDT | 57.50 | 0.20 | 0.00 | 5.00 | 0.00 | - | 1 | 66 | 51.34% |
| X250620C00075000 | 2024-05-08 10:03AM EDT | 75.00 | 0.01 | 0.00 | 0.77 | 0.00 | - | - | 0 | 47.51% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| X250620P00013000 | 2024-05-08 2:47PM EDT | 13.00 | 0.23 | 0.05 | 5.00 | 0.00 | - | 11 | 138 | 113.82% |
| X250620P00015000 | 2024-05-13 2:25PM EDT | 15.00 | 0.34 | 0.00 | 5.00 | 0.00 | - | 1 | 181 | 99.56% |
| X250620P00018000 | 2024-05-09 11:58AM EDT | 18.00 | 0.60 | 0.00 | 5.00 | 0.00 | - | 1 | 118 | 82.62% |
| X250620P00020000 | 2024-05-06 9:30AM EDT | 20.00 | 0.73 | 0.10 | 1.03 | 0.00 | - | 3 | 580 | 52.15% |
| X250620P00023000 | 2024-04-26 9:30AM EDT | 23.00 | 1.01 | 0.00 | 2.00 | 0.00 | - | 2 | 151 | 54.69% |
| X250620P00025000 | 2024-05-17 12:06PM EDT | 25.00 | 1.85 | 1.07 | 1.99 | +0.42 | +29.37% | 201 | 593 | 47.53% |
| X250620P00027000 | 2024-05-02 2:48PM EDT | 27.00 | 2.20 | 0.00 | 5.00 | 0.00 | - | 101 | 149 | 68.53% |
| X250620P00030000 | 2024-04-25 3:18PM EDT | 30.00 | 2.77 | 2.20 | 3.80 | 0.00 | - | 3 | 29 | 46.57% |
| X250620P00032000 | 2024-05-16 3:38PM EDT | 32.00 | 3.05 | 1.56 | 4.50 | 0.00 | - | 3 | 261 | 44.68% |
| X250620P00035000 | 2024-05-13 1:17PM EDT | 35.00 | 4.12 | 2.68 | 5.60 | 0.00 | - | 1 | 75 | 41.20% |
| X250620P00037000 | 2024-05-13 1:25PM EDT | 37.00 | 5.21 | 3.75 | 6.45 | 0.00 | - | 3 | 93 | 39.01% |
| X250620P00040000 | 2024-05-17 11:13AM EDT | 40.00 | 6.67 | 6.15 | 9.35 | -0.08 | -1.19% | 9 | 599 | 45.46% |
| X250620P00042000 | 2024-05-01 2:51PM EDT | 42.00 | 8.12 | 6.65 | 10.45 | 0.00 | - | 4 | 352 | 43.48% |
| X250620P00045000 | 2024-05-06 2:14PM EDT | 45.00 | 9.83 | 7.50 | 12.30 | 0.00 | - | 15 | 2,521 | 40.87% |
| X250620P00047000 | 2024-04-01 12:55PM EDT | 47.00 | 7.95 | 10.90 | 12.40 | 0.00 | - | 1 | 83 | 29.38% |
| X250620P00050000 | 2024-04-29 10:56AM EDT | 50.00 | 13.37 | 12.45 | 16.35 | 0.00 | - | 1 | 26 | 41.02% |
| X250620P00055000 | 2024-01-26 3:54PM EDT | 55.00 | 6.50 | 5.50 | 10.50 | 0.00 | - | 50 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.