United States Steel Corporation (X)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:32.00
Callsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| X240621C00032000 | 2024-06-07 12:40PM EDT | 2024-06-21 | 6.40 | 6.15 | 7.55 | -1.02 | -13.75% | 2 | 532 | 94.92% |
| X240719C00032000 | 2024-06-04 11:09AM EDT | 2024-07-19 | 7.60 | 5.20 | 8.55 | 0.00 | - | 1 | 236 | 55.62% |
| X250117C00032000 | 2024-06-07 1:36PM EDT | 2025-01-17 | 9.40 | 9.05 | 9.75 | -0.25 | -2.59% | 1 | 2,612 | 52.66% |
| X250620C00032000 | 2024-06-03 9:41AM EDT | 2025-06-20 | 10.74 | 9.90 | 12.45 | 0.00 | - | 2 | 126 | 54.33% |
| X251219C00032000 | 2024-04-26 10:36AM EDT | 2025-12-19 | 10.35 | 8.05 | 11.65 | 0.00 | - | 1 | 539 | 47.63% |
| X260116C00032000 | 2024-05-09 3:58PM EDT | 2026-01-16 | 11.75 | 11.55 | 12.50 | 0.00 | - | 12 | 1,017 | 51.73% |
Putsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| X240614P00032000 | 2024-05-28 9:36AM EDT | 2024-06-14 | 0.19 | 0.00 | 2.12 | 0.00 | - | 10 | 10 | 170.12% |
| X240621P00032000 | 2024-06-06 11:12AM EDT | 2024-06-21 | 0.05 | 0.01 | 0.55 | -0.31 | -86.11% | 10 | 4,431 | 75.20% |
| X240628P00032000 | 2024-05-31 3:40PM EDT | 2024-06-28 | 0.20 | 0.00 | 1.90 | 0.00 | - | 100 | 121 | 93.75% |
| X240719P00032000 | 2024-06-07 3:04PM EDT | 2024-07-19 | 0.34 | 0.00 | 0.36 | -0.14 | -29.17% | 1 | 608 | 46.78% |
| X250117P00032000 | 2024-06-07 2:43PM EDT | 2025-01-17 | 2.32 | 1.68 | 2.62 | -0.41 | -15.02% | 1 | 8,003 | 47.40% |
| X250620P00032000 | 2024-05-23 3:50PM EDT | 2025-06-20 | 5.45 | 1.40 | 4.95 | 0.00 | - | 2 | 261 | 54.70% |
| X251219P00032000 | 2024-04-24 3:03PM EDT | 2025-12-19 | 3.95 | 4.05 | 5.55 | 0.00 | - | 40 | 188 | 48.74% |
| X260116P00032000 | 2024-05-31 10:00AM EDT | 2026-01-16 | 4.00 | 1.71 | 4.25 | 0.00 | - | 1 | 221 | 39.53% |
© 2024 Yahoo. All rights reserved.