United States Steel Corporation (X)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:43.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| X240607C00043000 | 2024-05-28 3:57PM EDT | 2024-06-07 | 0.03 | 0.00 | 2.17 | 0.00 | - | 3 | 41 | 125.78% |
| X240614C00043000 | 2024-05-31 10:04AM EDT | 2024-06-14 | 0.02 | 0.00 | 1.00 | -0.08 | -80.00% | 14 | 91 | 64.06% |
| X240621C00043000 | 2024-05-29 3:20PM EDT | 2024-06-21 | 0.09 | 0.00 | 0.25 | -0.02 | -18.18% | 7 | 2,697 | 41.41% |
| X240719C00043000 | 2024-05-31 10:33AM EDT | 2024-07-19 | 0.35 | 0.00 | 2.47 | +0.05 | +16.67% | 1 | 32 | 50.68% |
| X240816C00043000 | 2024-05-23 2:12PM EDT | 2024-08-16 | 0.60 | 0.00 | 3.25 | 0.00 | - | 1 | 6 | 70.83% |
| X240920C00043000 | 2024-05-30 3:16PM EDT | 2024-09-20 | 1.92 | 0.15 | 3.00 | 0.00 | - | 150 | 441 | 55.71% |
| X241018C00043000 | 2024-05-30 12:58PM EDT | 2024-10-18 | 2.09 | 0.22 | 4.30 | 0.00 | - | 1 | 95 | 63.72% |
| X241115C00043000 | 2024-05-31 10:28AM EDT | 2024-11-15 | 2.96 | 1.23 | 4.10 | +0.18 | +6.47% | 2 | 685 | 56.23% |
| X250117C00043000 | 2024-05-29 11:20AM EDT | 2025-01-17 | 2.99 | 1.43 | 5.70 | 0.00 | - | 1 | 103 | 61.12% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| X240607P00043000 | 2024-05-31 2:40PM EDT | 2024-06-07 | 5.77 | 3.70 | 6.70 | -1.13 | -16.38% | 1 | 0 | 93.95% |
| X240614P00043000 | 2024-05-24 9:36AM EDT | 2024-06-14 | 7.00 | 4.15 | 6.60 | 0.00 | - | 5 | 5 | 74.22% |
| X240621P00043000 | 2024-05-29 10:10AM EDT | 2024-06-21 | 6.15 | 3.40 | 7.00 | 0.00 | - | 10 | 36 | 54.25% |
| X240719P00043000 | 2024-04-17 11:00AM EDT | 2024-07-19 | 4.20 | 6.70 | 9.20 | 0.00 | - | 28 | 274 | 89.70% |
| X240920P00043000 | 2024-05-30 3:09PM EDT | 2024-09-20 | 5.80 | 3.95 | 8.20 | 0.00 | - | 2 | 64 | 62.33% |
| X241018P00043000 | 2024-05-21 1:08PM EDT | 2024-10-18 | 7.60 | 4.25 | 8.50 | 0.00 | - | 100 | 307 | 58.96% |
| X241115P00043000 | 2024-05-02 12:51PM EDT | 2024-11-15 | 7.55 | 4.65 | 8.90 | 0.00 | - | 300 | 518 | 57.70% |
© 2024 Yahoo. All rights reserved.