United States Steel Corporation (X)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:42.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| X240607C00042000 | 2024-05-28 3:59PM EDT | 2024-06-07 | 0.04 | 0.00 | 2.13 | 0.00 | - | 3 | 135 | 298.83% |
| X240614C00042000 | 2024-06-06 12:30PM EDT | 2024-06-14 | 0.33 | 0.00 | 0.46 | 0.00 | - | 14 | 22 | 56.93% |
| X240621C00042000 | 2024-06-05 1:41PM EDT | 2024-06-21 | 0.17 | 0.05 | 0.15 | 0.00 | - | 57 | 7,371 | 36.62% |
| X240628C00042000 | 2024-06-06 2:45PM EDT | 2024-06-28 | 0.30 | 0.00 | 0.39 | 0.00 | - | 308 | 1,717 | 41.11% |
| X240719C00042000 | 2024-06-06 11:05AM EDT | 2024-07-19 | 0.62 | 0.41 | 0.92 | 0.00 | - | 3 | 2,522 | 42.36% |
| X240816C00042000 | 2024-05-24 1:47PM EDT | 2024-08-16 | 0.81 | 0.00 | 2.56 | 0.00 | - | 1 | 60 | 59.13% |
| X241018C00042000 | 2024-05-31 3:03PM EDT | 2024-10-18 | 2.50 | 0.80 | 2.89 | 0.00 | - | 10 | 21 | 46.68% |
| X250117C00042000 | 2024-06-07 3:31PM EDT | 2025-01-17 | 3.90 | 2.73 | 4.15 | -0.32 | -7.58% | 50 | 696 | 46.63% |
| X250620C00042000 | 2024-06-06 11:58AM EDT | 2025-06-20 | 5.34 | 4.75 | 6.90 | 0.00 | - | 3 | 123 | 53.63% |
| X251219C00042000 | 2024-06-07 9:51AM EDT | 2025-12-19 | 5.73 | 5.90 | 7.35 | +0.33 | +6.11% | 2 | 1,380 | 46.47% |
| X260116C00042000 | 2024-06-06 3:49PM EDT | 2026-01-16 | 6.26 | 6.05 | 6.90 | 0.00 | - | 5 | 400 | 43.01% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| X240621P00042000 | 2024-06-04 3:06PM EDT | 2024-06-21 | 3.75 | 3.60 | 5.85 | 0.00 | - | 1 | 135 | 74.56% |
| X240719P00042000 | 2024-06-05 10:42AM EDT | 2024-07-19 | 4.00 | 1.97 | 6.00 | 0.00 | - | 250 | 220 | 70.31% |
| X241018P00042000 | 2024-06-04 9:48AM EDT | 2024-10-18 | 5.75 | 5.40 | 5.70 | 0.00 | - | 134 | 280 | 36.45% |
| X250117P00042000 | 2024-06-06 3:04PM EDT | 2025-01-17 | 6.35 | 6.25 | 7.15 | 0.00 | - | 1 | 538 | 40.53% |
| X250620P00042000 | 2024-05-01 2:51PM EDT | 2025-06-20 | 8.12 | 5.00 | 8.90 | 0.00 | - | 4 | 352 | 42.52% |
| X251219P00042000 | 2024-05-01 1:16PM EDT | 2025-12-19 | 8.92 | 5.70 | 10.50 | 0.00 | - | 3 | 28 | 43.42% |
| X260116P00042000 | 2024-04-26 10:43AM EDT | 2026-01-16 | 8.18 | 7.15 | 11.45 | 0.00 | - | 10 | 35 | 47.31% |
© 2024 Yahoo. All rights reserved.