United States Steel Corporation (X)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:25.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| X240621C00025000 | 2024-05-14 1:00PM EDT | 2024-06-21 | 13.52 | 11.25 | 13.75 | 0.00 | - | 1 | 498 | 282.42% |
| X240719C00025000 | 2024-01-16 2:51PM EDT | 2024-07-19 | 20.90 | 19.70 | 23.95 | 0.00 | - | - | 3 | 443.56% |
| X240920C00025000 | 2024-05-14 1:00PM EDT | 2024-09-20 | 13.92 | 11.85 | 12.55 | 0.00 | - | 1 | 9 | 67.24% |
| X241018C00025000 | 2024-05-17 2:29PM EDT | 2024-10-18 | 12.14 | 10.80 | 14.00 | 0.00 | - | 4 | 2 | 64.26% |
| X241115C00025000 | 2024-04-18 12:22PM EDT | 2024-11-15 | 15.28 | 11.45 | 13.95 | 0.00 | - | - | 7 | 64.26% |
| X250117C00025000 | 2024-06-13 11:34AM EDT | 2025-01-17 | 13.40 | 12.60 | 15.25 | 0.00 | - | 28 | 1,408 | 72.53% |
| X250620C00025000 | 2024-05-06 3:08PM EDT | 2025-06-20 | 15.14 | 13.35 | 17.80 | 0.00 | - | 8 | 23 | 72.51% |
| X251219C00025000 | 2024-05-01 2:01PM EDT | 2025-12-19 | 15.22 | 14.00 | 18.40 | 0.00 | - | 1 | 259 | 64.51% |
| X260116C00025000 | 2024-05-20 3:08PM EDT | 2026-01-16 | 14.87 | 14.65 | 18.00 | 0.00 | - | 3 | 581 | 63.94% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| X240621P00025000 | 2024-05-31 3:32PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.09 | 0.00 | - | 38 | 1,619 | 134.38% |
| X240719P00025000 | 2024-06-04 11:15AM EDT | 2024-07-19 | 0.10 | 0.00 | 0.25 | 0.00 | - | 10 | 1,894 | 72.07% |
| X240816P00025000 | 2024-05-22 3:20PM EDT | 2024-08-16 | 0.32 | 0.00 | 2.21 | 0.00 | - | 1 | 3 | 96.29% |
| X240920P00025000 | 2024-06-06 11:56AM EDT | 2024-09-20 | 0.30 | 0.07 | 0.42 | 0.00 | - | 5,750 | 7,567 | 56.93% |
| X241018P00025000 | 2024-05-20 9:38AM EDT | 2024-10-18 | 0.55 | 0.00 | 2.54 | 0.00 | - | 1 | 5 | 71.70% |
| X241115P00025000 | 2024-06-07 1:50PM EDT | 2024-11-15 | 0.51 | 0.55 | 2.53 | 0.00 | - | 1 | 46 | 69.97% |
| X250117P00025000 | 2024-06-14 3:49PM EDT | 2025-01-17 | 1.02 | 0.96 | 1.00 | +0.10 | +10.87% | 4,083 | 127,412 | 50.05% |
| X250321P00025000 | 2024-06-13 3:52PM EDT | 2025-03-21 | 1.25 | 1.11 | 2.63 | -1.70 | -57.63% | 2,000 | 10,000 | 56.32% |
| X250620P00025000 | 2024-06-14 3:42PM EDT | 2025-06-20 | 2.00 | 1.59 | 2.38 | +0.23 | +12.99% | 3 | 24,402 | 50.24% |
| X251219P00025000 | 2024-05-16 12:18PM EDT | 2025-12-19 | 2.25 | 1.71 | 3.20 | 0.00 | - | 10 | 1,886 | 51.79% |
| X260116P00025000 | 2024-05-24 1:39PM EDT | 2026-01-16 | 2.57 | 0.81 | 5.00 | 0.00 | - | 71 | 1,896 | 65.04% |
© 2024 Yahoo. All rights reserved.