United States Steel Corporation (X)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:30.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| X240621C00030000 | 2024-05-20 11:58AM EDT | 2024-06-21 | 7.66 | 7.05 | 10.80 | 0.00 | - | 1 | 2,847 | 96.29% |
| X240719C00030000 | 2024-05-20 11:58AM EDT | 2024-07-19 | 7.97 | 6.50 | 11.10 | 0.00 | - | 1 | 14 | 58.30% |
| X240920C00030000 | 2024-03-22 3:43PM EDT | 2024-09-20 | 11.25 | 8.40 | 12.00 | 0.00 | - | 20 | 34 | 66.14% |
| X241018C00030000 | 2024-04-17 3:22PM EDT | 2024-10-18 | 11.10 | 7.50 | 9.40 | 0.00 | - | - | 17 | 46.27% |
| X241115C00030000 | 2024-05-21 11:18AM EDT | 2024-11-15 | 8.85 | 8.35 | 12.60 | 0.00 | - | 100 | 100 | 57.76% |
| X250117C00030000 | 2024-05-21 12:20PM EDT | 2025-01-17 | 9.50 | 8.85 | 13.00 | 0.00 | - | 3 | 2,044 | 54.35% |
| X250620C00030000 | 2024-04-22 9:30AM EDT | 2025-06-20 | 12.75 | 0.00 | 0.00 | 0.00 | - | 1 | 374 | 0.00% |
| X251219C00030000 | 2024-05-20 3:50PM EDT | 2025-12-19 | 11.05 | 10.50 | 15.30 | 0.00 | - | 1 | 273 | 64.40% |
| X260116C00030000 | 2024-05-28 10:15AM EDT | 2026-01-16 | 11.53 | 10.70 | 15.50 | 0.00 | - | 3 | 532 | 64.18% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| X240607P00030000 | 2024-05-28 11:07AM EDT | 2024-06-07 | 0.08 | 0.00 | 0.04 | 0.00 | - | 6 | 21 | 81.25% |
| X240614P00030000 | 2024-05-23 10:36AM EDT | 2024-06-14 | 0.11 | 0.00 | 2.25 | 0.00 | - | 1 | 3 | 150.49% |
| X240621P00030000 | 2024-05-31 3:23PM EDT | 2024-06-21 | 0.09 | 0.01 | 0.09 | -0.08 | -47.06% | 1 | 9,129 | 54.30% |
| X240628P00030000 | 2024-05-30 9:30AM EDT | 2024-06-28 | 0.10 | 0.00 | 0.20 | -0.07 | -41.18% | 1 | 61 | 53.32% |
| X240705P00030000 | 2024-05-28 3:46PM EDT | 2024-07-05 | 0.35 | 0.00 | 2.28 | 0.00 | - | 20 | 20 | 95.65% |
| X240719P00030000 | 2024-05-30 3:10PM EDT | 2024-07-19 | 0.41 | 0.18 | 0.42 | +0.19 | +86.36% | 21 | 15,651 | 51.95% |
| X240920P00030000 | 2024-05-21 11:55AM EDT | 2024-09-20 | 1.00 | 0.00 | 2.90 | 0.00 | - | 16 | 2,028 | 59.18% |
| X241018P00030000 | 2024-05-30 2:48PM EDT | 2024-10-18 | 1.10 | 1.00 | 1.65 | 0.00 | - | 218 | 2,391 | 50.93% |
| X241115P00030000 | 2024-05-31 3:57PM EDT | 2024-11-15 | 1.30 | 1.04 | 1.50 | -0.30 | -18.75% | 37 | 580 | 49.07% |
| X250117P00030000 | 2024-05-31 3:31PM EDT | 2025-01-17 | 1.87 | 1.55 | 2.64 | -0.23 | -10.95% | 20 | 32,713 | 55.10% |
| X250620P00030000 | 2024-05-31 10:20AM EDT | 2025-06-20 | 2.44 | 2.20 | 3.70 | -0.56 | -18.67% | 10 | 30 | 51.64% |
| X251219P00030000 | 2024-05-23 10:32AM EDT | 2025-12-19 | 3.75 | 1.00 | 5.90 | 0.00 | - | 1 | 381 | 57.39% |
| X260116P00030000 | 2024-05-30 12:25PM EDT | 2026-01-16 | 3.30 | 1.00 | 5.90 | 0.00 | - | 5 | 344 | 56.02% |
© 2024 Yahoo. All rights reserved.