United States Steel Corporation (X)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:20.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| X240621C00020000 | 2024-06-11 9:30AM EDT | 2024-06-21 | 18.10 | 15.70 | 18.35 | 0.00 | - | 10 | 36 | 334.77% |
| X240719C00020000 | 2024-04-23 12:17PM EDT | 2024-07-19 | 18.52 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
| X240920C00020000 | 2024-06-03 9:30AM EDT | 2024-09-20 | 19.15 | 16.35 | 18.70 | 0.00 | - | 50 | 50 | 107.96% |
| X241115C00020000 | 2024-05-09 12:08PM EDT | 2024-11-15 | 18.95 | 18.45 | 21.45 | 0.00 | - | 2 | 2 | 138.97% |
| X250117C00020000 | 2024-06-12 10:09AM EDT | 2025-01-17 | 17.76 | 15.20 | 19.45 | 0.00 | - | 6 | 218 | 67.92% |
| X250620C00020000 | 2024-04-11 9:45AM EDT | 2025-06-20 | 23.99 | 17.00 | 22.00 | 0.00 | - | 2 | 29 | 83.74% |
| X251219C00020000 | 2024-06-12 10:09AM EDT | 2025-12-19 | 19.12 | 18.10 | 21.45 | 0.00 | - | 4 | 561 | 71.48% |
| X260116C00020000 | 2024-05-21 12:10PM EDT | 2026-01-16 | 18.75 | 16.80 | 21.35 | 0.00 | - | 2 | 19 | 62.45% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| X240621P00020000 | 2024-06-06 3:45PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 12,789 | 156.25% |
| X240719P00020000 | 2024-06-10 11:16AM EDT | 2024-07-19 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 81 | 84.38% |
| X241018P00020000 | 2024-05-10 9:30AM EDT | 2024-10-18 | 0.38 | 0.00 | 2.18 | 0.00 | - | 2 | 4 | 95.95% |
| X241115P00020000 | 2024-06-06 9:30AM EDT | 2024-11-15 | 0.28 | 0.00 | 2.35 | 0.00 | - | 1 | 0 | 88.96% |
| X250117P00020000 | 2024-05-29 2:50PM EDT | 2025-01-17 | 0.25 | 0.04 | 0.65 | 0.00 | - | 1 | 3,453 | 53.13% |
| X250620P00020000 | 2024-06-07 2:56PM EDT | 2025-06-20 | 0.79 | 0.43 | 1.03 | 0.00 | - | 4 | 990 | 54.88% |
| X251219P00020000 | 2024-05-20 1:42PM EDT | 2025-12-19 | 1.99 | 1.05 | 1.97 | 0.00 | - | 2 | 2,834 | 51.29% |
| X260116P00020000 | 2024-05-20 1:42PM EDT | 2026-01-16 | 2.05 | 1.21 | 2.26 | 0.00 | - | 2 | 257 | 52.73% |
© 2024 Yahoo. All rights reserved.