UK markets open in 1 hour 20 minutes

United States Steel Corporation (X)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
36.27-0.38 (-1.04%)
At close: 04:00PM EDT
36.60 +0.33 (+0.91%)
After hours: 07:56PM EDT
In the money
Show:ListStraddle
Strike:25.00
Callsfor28 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
X240719C000250002024-01-16 2:51PM EDT2024-07-1920.9019.7023.950.00--3531.45%
X240920C000250002024-05-14 1:00PM EDT2024-09-2013.9211.8512.550.00-1975.98%
X241018C000250002024-05-17 2:29PM EDT2024-10-1812.1410.8014.000.00-4270.95%
X241115C000250002024-04-18 12:22PM EDT2024-11-1515.2811.4513.950.00--769.70%
X250117C000250002024-06-24 10:49AM EDT2025-01-1713.200.000.000.00-200.00%
X250620C000250002024-05-06 3:08PM EDT2025-06-2015.1413.3517.800.00-82375.07%
X251219C000250002024-05-01 2:01PM EDT2025-12-1915.2214.0018.400.00-125966.37%
X260116C000250002024-05-20 3:08PM EDT2026-01-1614.8713.8517.800.00-358161.71%
Putsfor28 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
X240719P000250002024-06-20 11:47AM EDT2024-07-190.020.000.000.00-23025.00%
X240816P000250002024-05-22 3:20PM EDT2024-08-160.320.002.150.00-13103.08%
X240920P000250002024-06-06 11:56AM EDT2024-09-200.300.000.000.00-5,750012.50%
X241018P000250002024-05-20 9:38AM EDT2024-10-180.550.002.490.00-1573.58%
X241115P000250002024-06-18 9:45AM EDT2024-11-150.850.000.000.00-60012.50%
X250117P000250002024-06-24 3:57PM EDT2025-01-171.000.000.000.00-25012.50%
X250321P000250002024-06-21 12:34PM EDT2025-03-211.250.000.000.00-209012.50%
X250620P000250002024-06-14 3:42PM EDT2025-06-202.000.000.000.00-306.25%
X251219P000250002024-05-16 12:18PM EDT2025-12-192.251.713.200.00-101,88651.98%
X260116P000250002024-05-24 1:39PM EDT2026-01-162.570.564.800.00-711,89663.71%