United States Steel Corporation (X)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:40.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| X240607C00040000 | 2024-05-31 3:14PM EDT | 2024-06-07 | 0.12 | 0.11 | 0.25 | -0.25 | -67.57% | 199 | 93 | 38.18% |
| X240614C00040000 | 2024-05-28 1:37PM EDT | 2024-06-14 | 0.20 | 0.12 | 0.83 | 0.00 | - | 4 | 65 | 49.51% |
| X240621C00040000 | 2024-05-31 3:39PM EDT | 2024-06-21 | 0.60 | 0.52 | 0.75 | -0.08 | -11.76% | 1,418 | 6,114 | 38.04% |
| X240628C00040000 | 2024-05-31 2:26PM EDT | 2024-06-28 | 0.75 | 0.37 | 1.05 | -0.25 | -25.00% | 21 | 58 | 40.53% |
| X240705C00040000 | 2024-05-30 9:51AM EDT | 2024-07-05 | 2.00 | 0.00 | 2.99 | 0.00 | - | 1 | 26 | 77.83% |
| X240712C00040000 | 2024-05-30 3:02PM EDT | 2024-07-12 | 1.34 | 0.00 | 3.20 | 0.00 | - | 1 | 1 | 75.10% |
| X240719C00040000 | 2024-05-31 3:59PM EDT | 2024-07-19 | 1.40 | 0.87 | 1.40 | -0.15 | -9.68% | 921 | 3,319 | 37.11% |
| X240816C00040000 | 2024-05-28 1:15PM EDT | 2024-08-16 | 1.50 | 0.15 | 4.20 | 0.00 | - | 2 | 177 | 69.70% |
| X240920C00040000 | 2024-05-31 10:16AM EDT | 2024-09-20 | 3.00 | 1.00 | 3.10 | +0.20 | +7.14% | 7 | 861 | 44.80% |
| X241018C00040000 | 2024-05-31 3:03PM EDT | 2024-10-18 | 3.29 | 1.24 | 3.80 | -0.21 | -6.00% | 4 | 634 | 47.46% |
| X241115C00040000 | 2024-05-28 1:47PM EDT | 2024-11-15 | 3.15 | 1.81 | 5.25 | 0.00 | - | 47 | 1,159 | 57.32% |
| X250117C00040000 | 2024-05-31 3:54PM EDT | 2025-01-17 | 4.83 | 4.25 | 5.30 | +0.13 | +2.77% | 15 | 4,377 | 49.29% |
| X250620C00040000 | 2024-05-31 10:04AM EDT | 2025-06-20 | 8.35 | 4.00 | 8.00 | +2.10 | +33.60% | 1 | 319 | 55.57% |
| X251219C00040000 | 2024-05-17 11:00AM EDT | 2025-12-19 | 5.05 | 5.65 | 8.80 | 0.00 | - | 1 | 1,017 | 50.10% |
| X260116C00040000 | 2024-05-30 3:01PM EDT | 2026-01-16 | 7.50 | 5.00 | 7.80 | 0.00 | - | 36 | 548 | 43.65% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| X240607P00040000 | 2024-05-31 3:05PM EDT | 2024-06-07 | 2.18 | 0.28 | 3.85 | -2.11 | -49.18% | 2 | 5 | 136.62% |
| X240621P00040000 | 2024-05-31 1:01PM EDT | 2024-06-21 | 2.36 | 1.28 | 2.91 | +0.20 | +9.26% | 4 | 12,920 | 52.78% |
| X240628P00040000 | 2024-05-31 3:05PM EDT | 2024-06-28 | 2.62 | 0.33 | 4.55 | +0.20 | +8.26% | 2 | 2 | 84.91% |
| X240719P00040000 | 2024-05-29 2:05PM EDT | 2024-07-19 | 3.90 | 0.81 | 5.00 | 0.00 | - | 2 | 326 | 72.22% |
| X240816P00040000 | 2024-05-20 2:01PM EDT | 2024-08-16 | 4.50 | 1.87 | 5.60 | 0.00 | - | - | 2 | 66.16% |
| X240920P00040000 | 2024-05-23 10:16AM EDT | 2024-09-20 | 5.55 | 2.23 | 6.10 | 0.00 | - | 100 | 1,203 | 60.77% |
| X241018P00040000 | 2024-05-31 11:23AM EDT | 2024-10-18 | 4.60 | 2.43 | 6.70 | -0.50 | -9.80% | 50 | 1,409 | 60.69% |
| X241115P00040000 | 2024-05-22 1:25PM EDT | 2024-11-15 | 5.80 | 2.89 | 7.15 | 0.00 | - | 1 | 567 | 59.75% |
| X250117P00040000 | 2024-05-31 3:16PM EDT | 2025-01-17 | 5.60 | 4.90 | 5.60 | -0.10 | -1.75% | 1,026 | 128,296 | 38.21% |
| X250620P00040000 | 2024-05-29 3:48PM EDT | 2025-06-20 | 5.75 | 3.65 | 7.90 | 0.00 | - | 4 | 612 | 44.29% |
| X251219P00040000 | 2024-05-24 2:18PM EDT | 2025-12-19 | 7.90 | 4.50 | 9.40 | 0.00 | - | 70 | 1,272 | 44.48% |
| X260116P00040000 | 2024-05-17 10:51AM EDT | 2026-01-16 | 7.50 | 4.55 | 8.80 | 0.00 | - | 5 | 1,151 | 40.30% |
© 2024 Yahoo. All rights reserved.