United States Steel Corporation (X)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:37.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| X240607C00037000 | 2024-05-30 3:00PM EDT | 2024-06-07 | 1.60 | 0.22 | 2.94 | -0.27 | -14.44% | 2 | 783 | 105.76% |
| X240614C00037000 | 2024-05-31 2:18PM EDT | 2024-06-14 | 1.79 | 0.15 | 2.87 | +0.69 | +62.73% | 3 | 2 | 72.36% |
| X240621C00037000 | 2024-05-31 2:53PM EDT | 2024-06-21 | 1.95 | 0.17 | 2.36 | -0.08 | -3.94% | 22 | 9,649 | 44.24% |
| X240628C00037000 | 2024-05-13 12:18PM EDT | 2024-06-28 | 2.45 | 0.24 | 4.35 | 0.00 | - | 1 | 1 | 87.55% |
| X240705C00037000 | 2024-05-29 12:33PM EDT | 2024-07-05 | 2.50 | 0.49 | 3.40 | 0.00 | - | - | 2 | 57.47% |
| X240719C00037000 | 2024-05-31 3:30PM EDT | 2024-07-19 | 2.98 | 0.78 | 3.25 | -0.37 | -11.04% | 1 | 151 | 45.75% |
| X240816C00037000 | 2024-05-30 1:11PM EDT | 2024-08-16 | 3.45 | 1.40 | 5.65 | -0.15 | -4.17% | 1 | 1 | 71.97% |
| X250117C00037000 | 2024-05-30 3:54PM EDT | 2025-01-17 | 6.45 | 4.20 | 8.45 | 0.00 | - | 84 | 738 | 65.60% |
| X250620C00037000 | 2024-05-29 3:59PM EDT | 2025-06-20 | 6.68 | 5.20 | 8.55 | 0.00 | - | 545 | 409 | 51.49% |
| X251219C00037000 | 2024-05-30 9:36AM EDT | 2025-12-19 | 8.20 | 6.00 | 11.00 | 0.00 | - | 4 | 575 | 56.16% |
| X260116C00037000 | 2024-05-30 3:45PM EDT | 2026-01-16 | 9.00 | 6.90 | 11.20 | 0.00 | - | 1 | 1,578 | 55.93% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| X240607P00037000 | 2024-05-31 1:26PM EDT | 2024-06-07 | 0.25 | 0.00 | 0.45 | -0.06 | -19.35% | 2 | 10 | 47.17% |
| X240614P00037000 | 2024-05-24 12:08PM EDT | 2024-06-14 | 1.28 | 0.00 | 2.65 | 0.00 | - | 3 | 5 | 65.43% |
| X240621P00037000 | 2024-05-31 3:50PM EDT | 2024-06-21 | 0.78 | 0.00 | 1.26 | +0.14 | +21.87% | 100 | 4,651 | 51.56% |
| X240628P00037000 | 2024-05-30 3:01PM EDT | 2024-06-28 | 1.32 | 0.00 | 3.05 | 0.00 | - | 1 | 5 | 51.27% |
| X240719P00037000 | 2024-05-31 10:02AM EDT | 2024-07-19 | 1.46 | 0.00 | 1.65 | -0.20 | -12.05% | 2 | 669 | 41.11% |
| X240816P00037000 | 2024-05-29 9:30AM EDT | 2024-08-16 | 2.81 | 1.50 | 2.35 | 0.00 | - | 4 | 8 | 43.19% |
| X250117P00037000 | 2024-05-30 2:55PM EDT | 2025-01-17 | 4.10 | 3.40 | 4.30 | 0.00 | - | 110 | 7,862 | 41.57% |
| X250620P00037000 | 2024-05-30 2:52PM EDT | 2025-06-20 | 4.85 | 2.69 | 6.90 | 0.00 | - | 3 | 364 | 49.50% |
| X251219P00037000 | 2024-05-13 3:06PM EDT | 2025-12-19 | 5.88 | 5.20 | 8.00 | 0.00 | - | 1 | 48 | 46.90% |
| X260116P00037000 | 2024-05-17 12:01PM EDT | 2026-01-16 | 6.50 | 3.00 | 6.25 | 0.00 | - | 40 | 581 | 36.32% |
© 2024 Yahoo. All rights reserved.