United States Steel Corporation (X)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:35.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| X240607C00035000 | 2024-05-28 12:52PM EDT | 2024-06-07 | 1.89 | 2.93 | 3.45 | 0.00 | - | 1 | 11 | 149.22% |
| X240614C00035000 | 2024-05-23 12:30PM EDT | 2024-06-14 | 1.80 | 1.24 | 3.80 | 0.00 | - | 2 | 7 | 77.93% |
| X240621C00035000 | 2024-06-06 3:15PM EDT | 2024-06-21 | 3.70 | 2.52 | 5.70 | 0.00 | - | 5 | 1,706 | 70.22% |
| X240719C00035000 | 2024-05-30 12:43PM EDT | 2024-07-19 | 4.06 | 2.06 | 5.35 | 0.00 | - | 65 | 411 | 69.43% |
| X240816C00035000 | 2024-06-04 11:55AM EDT | 2024-08-16 | 4.85 | 3.10 | 6.85 | 0.00 | - | 2 | 36 | 78.74% |
| X240920C00035000 | 2024-06-04 11:55AM EDT | 2024-09-20 | 5.60 | 4.60 | 7.55 | 0.00 | - | 2 | 167 | 54.05% |
| X241018C00035000 | 2024-04-16 10:14AM EDT | 2024-10-18 | 8.00 | 2.79 | 4.80 | 0.00 | - | - | 4 | 32.52% |
| X241115C00035000 | 2024-05-08 3:55PM EDT | 2024-11-15 | 6.50 | 4.50 | 7.00 | 0.00 | - | 1 | 9 | 53.74% |
| X250117C00035000 | 2024-06-06 3:44PM EDT | 2025-01-17 | 7.95 | 5.50 | 9.35 | 0.00 | - | 1 | 1,111 | 67.07% |
| X250620C00035000 | 2024-06-06 12:09PM EDT | 2025-06-20 | 8.75 | 8.20 | 9.50 | 0.00 | - | 40 | 343 | 52.72% |
| X251219C00035000 | 2024-03-19 1:40PM EDT | 2025-12-19 | 11.25 | 9.65 | 10.80 | 0.00 | - | 1 | 694 | 50.92% |
| X260116C00035000 | 2024-06-03 9:42AM EDT | 2026-01-16 | 10.25 | 9.15 | 10.80 | 0.00 | - | 1 | 978 | 49.70% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| X240607P00035000 | 2024-05-24 3:08PM EDT | 2024-06-07 | 0.75 | 0.00 | 2.13 | 0.00 | - | 1 | 6 | 307.23% |
| X240614P00035000 | 2024-06-03 10:47AM EDT | 2024-06-14 | 0.15 | 0.00 | 0.92 | 0.00 | - | 11 | 19 | 73.44% |
| X240621P00035000 | 2024-06-07 11:17AM EDT | 2024-06-21 | 0.23 | 0.13 | 0.37 | -0.05 | -17.86% | 5 | 7,199 | 49.22% |
| X240628P00035000 | 2024-06-06 2:45PM EDT | 2024-06-28 | 0.40 | 0.30 | 2.59 | 0.00 | - | 1 | 79 | 77.64% |
| X240719P00035000 | 2024-06-07 3:57PM EDT | 2024-07-19 | 0.59 | 0.60 | 0.99 | -0.12 | -16.90% | 13 | 22,091 | 45.12% |
| X240816P00035000 | 2024-05-29 10:49AM EDT | 2024-08-16 | 1.78 | 0.00 | 2.50 | 0.00 | - | 5 | 3,032 | 61.04% |
| X240920P00035000 | 2024-06-05 2:04PM EDT | 2024-09-20 | 1.85 | 1.55 | 2.70 | 0.00 | - | 1 | 1,341 | 52.66% |
| X241018P00035000 | 2024-06-05 11:54AM EDT | 2024-10-18 | 2.20 | 0.99 | 4.25 | 0.00 | - | 30 | 103 | 65.26% |
| X241115P00035000 | 2024-05-31 3:07PM EDT | 2024-11-15 | 2.65 | 0.95 | 3.55 | 0.00 | - | 6 | 291 | 51.81% |
| X250117P00035000 | 2024-06-07 2:43PM EDT | 2025-01-17 | 3.22 | 2.15 | 3.40 | -0.04 | -1.23% | 1 | 8,667 | 42.60% |
| X250620P00035000 | 2024-06-07 2:56PM EDT | 2025-06-20 | 4.30 | 2.42 | 4.60 | +0.18 | +4.37% | 2 | 75 | 41.27% |
| X251219P00035000 | 2024-06-05 9:48AM EDT | 2025-12-19 | 4.50 | 2.50 | 6.50 | 0.00 | - | 5 | 421 | 44.93% |
| X260116P00035000 | 2024-05-29 10:07AM EDT | 2026-01-16 | 4.96 | 2.94 | 5.25 | 0.00 | - | 10 | 3,496 | 36.78% |
© 2024 Yahoo. All rights reserved.