UK markets closed
NIKKEI 225
38,946.93 -122.75 (-0.31%) HANG SENG
19,220.62 -415.60 (-2.12%) CRUDE OIL
79.34 -0.46 (-0.58%) GOLD FUTURES
2,423.60 -14.90 (-0.61%) DOW
39,851.01 +44.24 (+0.11%) Bitcoin GBP
54,797.15 +884.09 (+1.64%)
United States Steel Corporation (X)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:31PM EDT. Market open.
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| X240524C00030000 | 2024-05-10 9:31AM EDT | 30.00 | 8.55 | 5.80 | 8.35 | 0.00 | - | 1 | 6 | 219.14% |
| X240524C00034000 | 2024-05-09 10:10AM EDT | 34.00 | 5.00 | 0.31 | 3.95 | 0.00 | - | 10 | 10 | 185.16% |
| X240524C00035000 | 2024-04-17 11:18AM EDT | 35.00 | 6.25 | 0.00 | 3.55 | 0.00 | - | - | 3 | 71.97% |
| X240524C00035500 | 2024-05-17 3:24PM EDT | 35.50 | 0.97 | 0.00 | 3.10 | 0.00 | - | 2 | 2 | 77.93% |
| X240524C00036000 | 2024-05-21 1:25PM EDT | 36.00 | 0.65 | 0.58 | 1.99 | -0.30 | -31.58% | 43 | 199 | 78.42% |
| X240524C00036500 | 2024-05-21 2:14PM EDT | 36.50 | 0.41 | 0.05 | 0.63 | -0.18 | -30.51% | 243 | 1,105 | 50.78% |
| X240524C00037000 | 2024-05-21 11:40AM EDT | 37.00 | 0.25 | 0.09 | 0.39 | -0.20 | -44.44% | 554 | 157 | 47.07% |
| X240524C00037500 | 2024-05-21 10:20AM EDT | 37.50 | 0.15 | 0.00 | 2.27 | -0.05 | -25.00% | 5 | 40 | 110.94% |
| X240524C00038000 | 2024-05-21 10:49AM EDT | 38.00 | 0.05 | 0.03 | 0.16 | -0.11 | -68.75% | 519 | 163 | 47.46% |
| X240524C00038500 | 2024-05-21 10:56AM EDT | 38.50 | 0.05 | 0.00 | 0.15 | -0.04 | -44.44% | 24 | 1,269 | 54.30% |
| X240524C00039000 | 2024-05-20 3:31PM EDT | 39.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 24 | 31 | 46.48% |
| X240524C00039500 | 2024-05-20 10:17AM EDT | 39.50 | 0.01 | 0.00 | 0.20 | 0.00 | - | 3 | 121 | 61.72% |
| X240524C00040000 | 2024-05-20 3:44PM EDT | 40.00 | 0.03 | 0.00 | 0.01 | -0.01 | -25.00% | 1 | 164 | 43.75% |
| X240524C00041000 | 2024-05-16 10:41AM EDT | 41.00 | 0.38 | 0.00 | 1.07 | 0.00 | - | 4 | 6 | 132.23% |
| X240524C00041500 | 2024-05-20 3:38PM EDT | 41.50 | 0.01 | 0.00 | 2.13 | 0.00 | - | 5 | 15 | 185.35% |
| X240524C00042000 | 2024-05-16 1:55PM EDT | 42.00 | 0.07 | 0.00 | 1.10 | 0.00 | - | 1 | 33 | 148.63% |
| X240524C00043000 | 2024-05-16 3:29PM EDT | 43.00 | 0.05 | 0.00 | 2.13 | 0.00 | - | 13 | 87 | 209.57% |
| X240524C00043500 | 2024-05-14 10:48AM EDT | 43.50 | 0.01 | 0.00 | 2.13 | 0.00 | - | - | 14 | 217.19% |
| X240524C00044000 | 2024-05-16 3:59PM EDT | 44.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 6 | 157 | 224.61% |
| X240524C00045000 | 2024-05-10 9:46AM EDT | 45.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | - | 4 | 238.87% |
| X240524C00046000 | 2024-04-23 9:41AM EDT | 46.00 | 0.67 | 0.00 | 2.13 | 0.00 | - | 3 | 3 | 252.54% |
| X240524C00048000 | 2024-05-09 1:16PM EDT | 48.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 2 | 9 | 278.13% |
| X240524C00049000 | 2024-05-06 1:20PM EDT | 49.00 | 0.09 | 0.00 | 2.13 | 0.00 | - | - | 12 | 290.23% |
| X240524C00050000 | 2024-05-03 3:44PM EDT | 50.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 28 | 28 | 121.88% |
| X240524C00055000 | 2024-05-14 12:39PM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 63 | 143.75% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| X240524P00026500 | 2024-05-17 3:33PM EDT | 26.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 100 | 100 | 139.06% |
| X240524P00027000 | 2024-05-17 3:50PM EDT | 27.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 305 | 306 | 115.63% |
| X240524P00027500 | 2024-05-17 3:34PM EDT | 27.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 304 | 304 | 109.38% |
| X240524P00028000 | 2024-05-17 11:39AM EDT | 28.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 109.38% |
| X240524P00030000 | 2024-05-03 9:35AM EDT | 30.00 | 0.15 | 0.00 | 0.04 | 0.00 | - | 8 | 11 | 85.94% |
| X240524P00031000 | 2024-05-03 3:52PM EDT | 31.00 | 0.13 | 0.00 | 2.16 | 0.00 | - | 22 | 22 | 213.67% |
| X240524P00031500 | 2024-05-17 12:47PM EDT | 31.50 | 0.02 | 0.00 | 2.16 | 0.00 | - | 23 | 23 | 200.98% |
| X240524P00032000 | 2024-05-03 9:43AM EDT | 32.00 | 0.20 | 0.00 | 2.13 | 0.00 | - | 3 | 23 | 186.82% |
| X240524P00032500 | 2024-05-20 12:04PM EDT | 32.50 | 0.01 | 0.00 | 2.14 | 0.00 | - | 1 | 3 | 174.41% |
| X240524P00033000 | 2024-05-20 10:10AM EDT | 33.00 | 0.01 | 0.00 | 2.14 | 0.00 | - | 17 | 85 | 161.52% |
| X240524P00033500 | 2024-05-15 10:32AM EDT | 33.50 | 0.09 | 0.00 | 2.19 | 0.00 | - | - | 8 | 150.39% |
| X240524P00034000 | 2024-05-21 10:53AM EDT | 34.00 | 0.09 | 0.01 | 0.18 | +0.01 | +12.50% | 3 | 217 | 59.57% |
| X240524P00034500 | 2024-05-20 9:40AM EDT | 34.50 | 0.20 | 0.00 | 2.21 | 0.00 | - | 2 | 139 | 124.12% |
| X240524P00035000 | 2024-05-21 12:25PM EDT | 35.00 | 0.18 | 0.11 | 0.20 | -0.02 | -10.00% | 7 | 384 | 41.99% |
| X240524P00035500 | 2024-05-20 9:45AM EDT | 35.50 | 0.43 | 0.11 | 0.36 | 0.00 | - | 6 | 32 | 43.56% |
| X240524P00036000 | 2024-05-21 1:20PM EDT | 36.00 | 0.41 | 0.02 | 0.79 | +0.40 | +4,000.00% | 917 | 77 | 58.79% |
| X240524P00036500 | 2024-05-21 1:20PM EDT | 36.50 | 0.72 | 0.07 | 2.75 | +0.23 | +46.94% | 18 | 107 | 82.62% |
| X240524P00037000 | 2024-05-20 12:03PM EDT | 37.00 | 0.66 | 0.13 | 3.05 | 0.00 | - | 52 | 74 | 75.00% |
| X240524P00037500 | 2024-05-16 1:20PM EDT | 37.50 | 0.75 | 1.06 | 2.35 | 0.00 | - | - | 3,012 | 59.18% |
| X240524P00038000 | 2024-05-14 10:26AM EDT | 38.00 | 0.55 | 0.05 | 3.95 | 0.00 | - | 1 | 2 | 51.37% |
| X240524P00039000 | 2024-05-17 3:34PM EDT | 39.00 | 3.28 | 2.41 | 4.90 | 0.00 | - | 10 | 14 | 123.83% |
| X240524P00040000 | 2024-04-12 1:58PM EDT | 40.00 | 1.60 | 0.54 | 2.66 | 0.00 | - | 1 | 1 | 0.00% |
| X240524P00041000 | 2024-05-14 10:43AM EDT | 41.00 | 2.98 | 4.60 | 6.85 | 0.00 | - | 1 | 1 | 165.82% |
| X240524P00042000 | 2024-04-23 3:49PM EDT | 42.00 | 4.48 | 5.40 | 7.75 | 0.00 | - | 2 | 0 | 169.34% |
| X240524P00043000 | 2024-04-23 3:49PM EDT | 43.00 | 5.89 | 6.65 | 8.80 | 0.00 | - | - | 1 | 197.66% |
| X240524P00045000 | 2024-05-13 11:30AM EDT | 45.00 | 6.75 | 8.60 | 10.80 | 0.00 | - | 5 | 5 | 224.02% |
| X240524P00046000 | 2024-04-23 9:41AM EDT | 46.00 | 7.35 | 9.40 | 11.90 | 0.00 | - | 3 | 0 | 232.62% |
© 2024 Yahoo. All rights reserved.