United States Steel Corporation (X)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:50.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| X240621C00050000 | 2024-05-30 3:07PM EDT | 2024-06-21 | 0.03 | 0.00 | 0.15 | +0.02 | +200.00% | 1 | 10,933 | 59.38% |
| X240719C00050000 | 2024-05-30 2:56PM EDT | 2024-07-19 | 0.10 | 0.03 | 0.10 | 0.00 | - | 1 | 3,890 | 40.82% |
| X240920C00050000 | 2024-05-30 2:31PM EDT | 2024-09-20 | 0.39 | 0.21 | 0.48 | -0.07 | -15.22% | 1 | 9,682 | 38.57% |
| X241018C00050000 | 2024-05-30 3:40PM EDT | 2024-10-18 | 0.70 | 0.25 | 1.10 | 0.00 | - | 1 | 2,331 | 44.90% |
| X241115C00050000 | 2024-05-30 3:02PM EDT | 2024-11-15 | 0.76 | 0.70 | 1.00 | -0.04 | -5.00% | 4 | 2,127 | 39.62% |
| X250117C00050000 | 2024-05-31 10:21AM EDT | 2025-01-17 | 1.35 | 1.30 | 1.40 | -0.15 | -10.00% | 3 | 21,880 | 38.26% |
| X250620C00050000 | 2024-05-24 9:30AM EDT | 2025-06-20 | 1.30 | 1.37 | 3.25 | 0.00 | - | 1 | 913 | 43.23% |
| X251219C00050000 | 2024-05-28 11:31AM EDT | 2025-12-19 | 1.75 | 1.47 | 4.00 | 0.00 | - | 219 | 2,189 | 39.77% |
| X260116C00050000 | 2024-05-31 2:14PM EDT | 2026-01-16 | 2.57 | 1.67 | 3.20 | -0.18 | -6.55% | 6 | 2,348 | 34.50% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| X240621P00050000 | 2024-05-15 3:04PM EDT | 2024-06-21 | 10.35 | 10.90 | 14.00 | 0.00 | - | 88 | 9 | 103.96% |
| X240719P00050000 | 2024-05-17 9:50AM EDT | 2024-07-19 | 13.00 | 11.20 | 14.00 | 0.00 | - | 2 | 13 | 72.07% |
| X240920P00050000 | 2024-05-22 3:01PM EDT | 2024-09-20 | 13.70 | 11.15 | 14.00 | 0.00 | - | 195 | 1,888 | 68.46% |
| X241018P00050000 | 2024-04-16 2:53PM EDT | 2024-10-18 | 9.95 | 13.65 | 16.50 | 0.00 | - | 100 | 89 | 73.68% |
| X241115P00050000 | 2024-04-19 3:32PM EDT | 2024-11-15 | 11.58 | 0.00 | 0.00 | 0.00 | - | 11 | 469 | 0.00% |
| X250117P00050000 | 2024-05-15 2:49PM EDT | 2025-01-17 | 12.35 | 10.50 | 14.05 | 0.00 | - | 10 | 1,426 | 48.15% |
| X250620P00050000 | 2024-04-29 10:56AM EDT | 2025-06-20 | 13.37 | 11.00 | 15.10 | 0.00 | - | 1 | 26 | 44.62% |
| X251219P00050000 | 2024-04-15 12:19PM EDT | 2025-12-19 | 10.25 | 11.90 | 14.90 | 0.00 | - | 55 | 173 | 35.66% |
| X260116P00050000 | 2024-05-30 3:12PM EDT | 2026-01-16 | 12.25 | 12.05 | 15.00 | 0.00 | - | 5 | 805 | 35.36% |
© 2024 Yahoo. All rights reserved.