United States Steel Corporation (X)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:38.00
Callsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| X240614C00038000 | 2024-06-07 3:36PM EDT | 2024-06-14 | 0.94 | 0.75 | 1.70 | +0.10 | +11.90% | 89 | 28 | 51.47% |
| X240621C00038000 | 2024-06-07 3:59PM EDT | 2024-06-21 | 1.15 | 1.04 | 1.20 | +0.01 | +0.88% | 9 | 15,028 | 35.55% |
| X240628C00038000 | 2024-06-05 1:22PM EDT | 2024-06-28 | 1.52 | 0.06 | 2.27 | 0.00 | - | 5 | 46 | 58.50% |
| X240705C00038000 | 2024-05-28 9:30AM EDT | 2024-07-05 | 0.97 | 0.00 | 3.25 | 0.00 | - | 1 | 1 | 74.02% |
| X240719C00038000 | 2024-06-07 3:42PM EDT | 2024-07-19 | 2.10 | 1.33 | 2.80 | -0.21 | -9.09% | 1,001 | 2,767 | 51.66% |
| X240816C00038000 | 2024-06-07 2:52PM EDT | 2024-08-16 | 2.83 | 1.72 | 3.40 | +0.17 | +6.39% | 16 | 65 | 49.07% |
| X240920C00038000 | 2024-05-30 12:16PM EDT | 2024-09-20 | 3.70 | 3.60 | 3.95 | 0.00 | - | 2 | 324 | 46.85% |
| X241018C00038000 | 2024-06-06 3:15PM EDT | 2024-10-18 | 4.40 | 2.95 | 5.75 | 0.00 | - | 2 | 22 | 61.47% |
| X241115C00038000 | 2024-06-05 11:23AM EDT | 2024-11-15 | 5.00 | 4.70 | 7.00 | 0.00 | - | 57 | 757 | 56.89% |
| X250117C00038000 | 2024-06-05 2:57PM EDT | 2025-01-17 | 5.90 | 5.40 | 6.00 | 0.00 | - | 2 | 7 | 49.50% |
Putsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| X240614P00038000 | 2024-06-07 2:56PM EDT | 2024-06-14 | 0.50 | 0.44 | 0.60 | -1.35 | -72.97% | 54 | 8 | 34.47% |
| X240621P00038000 | 2024-06-07 11:36AM EDT | 2024-06-21 | 0.89 | 0.55 | 0.90 | +0.24 | +36.92% | 4 | 649 | 34.57% |
| X240628P00038000 | 2024-06-07 1:49PM EDT | 2024-06-28 | 1.10 | 0.00 | 3.15 | -0.65 | -37.14% | 1 | 4 | 90.14% |
| X240705P00038000 | 2024-05-24 10:31AM EDT | 2024-07-05 | 5.15 | 0.00 | 2.83 | 0.00 | - | 1 | 11 | 70.41% |
| X240719P00038000 | 2024-06-07 10:20AM EDT | 2024-07-19 | 1.60 | 0.98 | 2.53 | -0.05 | -3.03% | 2 | 1,196 | 51.66% |
| X240816P00038000 | 2024-06-07 1:26PM EDT | 2024-08-16 | 2.25 | 0.73 | 4.30 | -1.52 | -40.32% | 100 | 6 | 66.80% |
| X240920P00038000 | 2024-06-06 1:12PM EDT | 2024-09-20 | 3.15 | 2.74 | 3.25 | 0.00 | - | 34 | 3,016 | 41.55% |
| X241018P00038000 | 2024-06-04 12:24PM EDT | 2024-10-18 | 3.80 | 2.67 | 4.00 | 0.00 | - | 126 | 934 | 45.17% |
| X241115P00038000 | 2024-05-31 11:25AM EDT | 2024-11-15 | 3.80 | 2.41 | 4.20 | 0.00 | - | 1,000 | 1,037 | 43.04% |
| X250117P00038000 | 2024-06-04 2:36PM EDT | 2025-01-17 | 4.65 | 0.00 | 0.00 | 0.00 | - | 134 | 0 | 0.39% |
© 2024 Yahoo. All rights reserved.