United States Steel Corporation (X)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:47.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| X240621C00047000 | 2024-05-17 3:35PM EDT | 2024-06-21 | 0.06 | 0.00 | 2.15 | 0.00 | - | 24 | 51 | 98.44% |
| X240628C00047000 | 2024-05-24 12:30PM EDT | 2024-06-28 | 0.15 | 0.00 | 2.20 | 0.00 | - | 8 | 5 | 86.04% |
| X240719C00047000 | 2024-05-20 3:09PM EDT | 2024-07-19 | 0.11 | 0.00 | 2.01 | 0.00 | - | 2 | 433 | 62.74% |
| X240920C00047000 | 2024-05-30 3:00PM EDT | 2024-09-20 | 0.89 | 0.01 | 1.00 | +0.03 | +3.49% | 5 | 1,958 | 41.43% |
| X241018C00047000 | 2024-05-30 3:54PM EDT | 2024-10-18 | 1.15 | 0.00 | 1.50 | 0.00 | - | 55 | 485 | 43.75% |
| X241115C00047000 | 2024-05-02 12:44PM EDT | 2024-11-15 | 1.15 | 0.00 | 3.50 | 0.00 | - | 253 | 3,117 | 61.16% |
| X250117C00047000 | 2024-05-30 3:56PM EDT | 2025-01-17 | 2.63 | 1.60 | 2.61 | 0.00 | - | 3 | 6,676 | 44.41% |
| X250620C00047000 | 2024-05-28 9:30AM EDT | 2025-06-20 | 2.05 | 0.73 | 5.00 | 0.00 | - | 1 | 175 | 50.16% |
| X251219C00047000 | 2024-05-01 3:23PM EDT | 2025-12-19 | 3.20 | 1.62 | 4.70 | 0.00 | - | 295 | 1,821 | 39.73% |
| X260116C00047000 | 2024-04-29 1:08PM EDT | 2026-01-16 | 3.10 | 1.08 | 4.85 | 0.00 | - | 5 | 588 | 39.56% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| X240621P00047000 | 2024-04-24 10:13AM EDT | 2024-06-21 | 9.12 | 10.15 | 13.10 | 0.00 | - | 255 | 452 | 157.96% |
| X240719P00047000 | 2024-04-19 1:21PM EDT | 2024-07-19 | 8.70 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 0.00% |
| X240920P00047000 | 2024-03-15 9:38AM EDT | 2024-09-20 | 9.50 | 4.95 | 8.95 | 0.00 | - | 1 | 184 | 28.22% |
| X241018P00047000 | 2024-04-24 9:54AM EDT | 2024-10-18 | 9.85 | 10.15 | 13.50 | 0.00 | - | 1 | 3 | 63.43% |
| X241115P00047000 | 2024-05-09 3:42PM EDT | 2024-11-15 | 9.20 | 7.35 | 11.60 | 0.00 | - | 75 | 304 | 55.62% |
| X250117P00047000 | 2024-05-31 2:03PM EDT | 2025-01-17 | 10.00 | 7.75 | 12.00 | +0.15 | +1.52% | 21 | 6,986 | 50.89% |
| X250620P00047000 | 2024-04-01 12:55PM EDT | 2025-06-20 | 7.95 | 10.90 | 12.40 | 0.00 | - | 1 | 83 | 42.08% |
| X251219P00047000 | 2024-05-07 2:03PM EDT | 2025-12-19 | 10.50 | 8.00 | 12.70 | 0.00 | - | 200 | 273 | 36.30% |
| X260116P00047000 | 2024-05-31 9:43AM EDT | 2026-01-16 | 10.55 | 8.50 | 13.00 | -0.25 | -2.31% | 20 | 285 | 37.01% |
© 2024 Yahoo. All rights reserved.