United States Steel Corporation (X)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:33.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| X240621C00033000 | 2024-06-11 3:12PM EDT | 2024-06-21 | 4.07 | 3.15 | 5.50 | 0.00 | - | 1 | 3 | 113.28% |
| X240719C00033000 | 2024-06-06 11:20AM EDT | 2024-07-19 | 6.15 | 2.82 | 5.70 | 0.00 | - | 10 | 292 | 86.96% |
| X240920C00033000 | 2024-06-14 3:21PM EDT | 2024-09-20 | 5.34 | 4.35 | 6.70 | -1.36 | -20.30% | 12 | 18 | 66.85% |
| X241018C00033000 | 2024-05-08 11:39AM EDT | 2024-10-18 | 7.20 | 7.20 | 7.70 | 0.00 | - | 5 | 7 | 68.68% |
| X241115C00033000 | 2024-06-11 9:47AM EDT | 2024-11-15 | 7.30 | 6.50 | 6.85 | 0.00 | - | 1 | 101 | 53.03% |
| X250117C00033000 | 2024-06-04 11:41AM EDT | 2025-01-17 | 8.80 | 7.25 | 8.00 | 0.00 | - | 1 | 1 | 54.05% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| X240621P00033000 | 2024-06-14 3:31PM EDT | 2024-06-21 | 0.10 | 0.05 | 0.20 | -0.01 | -9.09% | 3 | 5,013 | 55.86% |
| X240628P00033000 | 2024-05-30 3:01PM EDT | 2024-06-28 | 0.20 | 0.00 | 0.33 | 0.00 | - | 100 | 103 | 53.42% |
| X240705P00033000 | 2024-06-07 11:53AM EDT | 2024-07-05 | 0.20 | 0.00 | 1.99 | 0.00 | - | 100 | 100 | 70.17% |
| X240719P00033000 | 2024-06-14 3:28PM EDT | 2024-07-19 | 0.57 | 0.52 | 0.60 | -0.02 | -3.39% | 33 | 5,362 | 42.82% |
| X240816P00033000 | 2024-06-14 9:30AM EDT | 2024-08-16 | 1.10 | 0.00 | 3.05 | 0.00 | - | 2 | 88 | 51.17% |
| X240920P00033000 | 2024-06-11 2:33PM EDT | 2024-09-20 | 1.50 | 0.59 | 2.46 | 0.00 | - | 246 | 896 | 55.27% |
| X241018P00033000 | 2024-05-23 12:15PM EDT | 2024-10-18 | 2.30 | 0.81 | 4.35 | 0.00 | - | 4 | 12 | 50.34% |
| X241115P00033000 | 2024-06-14 11:46AM EDT | 2024-11-15 | 2.75 | 1.46 | 2.97 | +0.25 | +10.00% | 400 | 3,369 | 50.15% |
| X250117P00033000 | 2024-06-10 12:23PM EDT | 2025-01-17 | 2.61 | 2.58 | 3.95 | 0.00 | - | 2 | 9 | 51.95% |
© 2024 Yahoo. All rights reserved.