UK markets closed

United States Steel Corporation (X)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
36.46-0.30 (-0.82%)
At close: 04:00PM EDT
36.94 +0.48 (+1.32%)
After hours: 07:43PM EDT
In the money
Show:ListStraddle
Strike:25.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
X240621C000250002024-05-14 1:00PM EDT2024-06-2113.5211.2513.750.00-1498282.42%
X240719C000250002024-01-16 2:51PM EDT2024-07-1920.9019.7023.950.00--3443.56%
X240920C000250002024-05-14 1:00PM EDT2024-09-2013.9211.8512.550.00-1967.24%
X241018C000250002024-05-17 2:29PM EDT2024-10-1812.1410.8014.000.00-4264.26%
X241115C000250002024-04-18 12:22PM EDT2024-11-1515.2811.4513.950.00--764.26%
X250117C000250002024-06-13 11:34AM EDT2025-01-1713.4012.6015.250.00-281,40872.53%
X250620C000250002024-05-06 3:08PM EDT2025-06-2015.1413.3517.800.00-82372.51%
X251219C000250002024-05-01 2:01PM EDT2025-12-1915.2214.0018.400.00-125964.51%
X260116C000250002024-05-20 3:08PM EDT2026-01-1614.8714.6518.000.00-358163.94%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
X240621P000250002024-05-31 3:32PM EDT2024-06-210.020.000.090.00-381,619134.38%
X240719P000250002024-06-04 11:15AM EDT2024-07-190.100.000.250.00-101,89472.07%
X240816P000250002024-05-22 3:20PM EDT2024-08-160.320.002.210.00-1396.29%
X240920P000250002024-06-06 11:56AM EDT2024-09-200.300.070.420.00-5,7507,56756.93%
X241018P000250002024-05-20 9:38AM EDT2024-10-180.550.002.540.00-1571.70%
X241115P000250002024-06-07 1:50PM EDT2024-11-150.510.552.530.00-14669.97%
X250117P000250002024-06-14 3:49PM EDT2025-01-171.020.961.00+0.10+10.87%4,083127,41250.05%
X250321P000250002024-06-13 3:52PM EDT2025-03-211.251.112.63-1.70-57.63%2,00010,00056.32%
X250620P000250002024-06-14 3:42PM EDT2025-06-202.001.592.38+0.23+12.99%324,40250.24%
X251219P000250002024-05-16 12:18PM EDT2025-12-192.251.713.200.00-101,88651.79%
X260116P000250002024-05-24 1:39PM EDT2026-01-162.570.815.000.00-711,89665.04%