United States Steel Corporation (X)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:55.00
Callsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| X240621C00055000 | 2024-06-03 11:17AM EDT | 2024-06-21 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 4,368 | 65.63% |
| X240628C00055000 | 2024-06-03 12:03PM EDT | 2024-06-28 | 0.03 | 0.00 | 0.03 | 0.00 | - | 75 | 75 | 60.94% |
| X240719C00055000 | 2024-05-30 3:17PM EDT | 2024-07-19 | 0.03 | 0.00 | 0.04 | 0.00 | - | 120 | 1,493 | 49.22% |
| X240816C00055000 | 2024-06-03 11:00AM EDT | 2024-08-16 | 0.05 | 0.00 | 2.16 | 0.00 | - | 20 | 20 | 76.47% |
| X240920C00055000 | 2024-06-07 12:20PM EDT | 2024-09-20 | 0.05 | 0.01 | 0.05 | 0.00 | - | 150 | 5,552 | 32.03% |
| X241018C00055000 | 2024-05-30 2:15PM EDT | 2024-10-18 | 0.06 | 0.01 | 0.12 | 0.00 | - | 76 | 847 | 32.81% |
| X241115C00055000 | 2024-06-05 10:49AM EDT | 2024-11-15 | 0.06 | 0.05 | 0.07 | 0.00 | - | 100 | 1,339 | 27.25% |
| X250117C00055000 | 2024-06-07 2:54PM EDT | 2025-01-17 | 0.10 | 0.09 | 0.14 | -0.04 | -28.57% | 18 | 88,085 | 26.03% |
| X250620C00055000 | 2024-06-07 12:45PM EDT | 2025-06-20 | 0.40 | 0.20 | 0.35 | +0.05 | +14.29% | 3 | 742 | 24.20% |
| X251219C00055000 | 2024-06-06 9:30AM EDT | 2025-12-19 | 1.09 | 0.40 | 1.05 | 0.00 | - | 1 | 2,537 | 26.78% |
| X260116C00055000 | 2024-06-07 2:51PM EDT | 2026-01-16 | 0.50 | 0.40 | 1.10 | -0.22 | -30.56% | 3 | 1,836 | 26.53% |
Putsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| X240621P00055000 | 2023-12-22 1:24PM EDT | 2024-06-21 | 7.30 | 5.05 | 8.45 | 0.00 | - | 1 | 0 | 0.00% |
| X241018P00055000 | 2024-04-10 12:14PM EDT | 2024-10-18 | 11.25 | 15.10 | 19.10 | 0.00 | - | - | 0 | 73.93% |
| X241115P00055000 | 2024-02-12 11:42AM EDT | 2024-11-15 | 8.60 | 7.55 | 10.80 | 0.00 | - | 2 | 0 | 0.00% |
| X250117P00055000 | 2024-05-20 12:48PM EDT | 2025-01-17 | 18.13 | 14.85 | 18.85 | 0.00 | - | 3 | 6 | 54.47% |
| X250620P00055000 | 2024-01-26 3:54PM EDT | 2025-06-20 | 6.50 | 5.50 | 10.50 | 0.00 | - | 50 | 0 | 0.00% |
| X251219P00055000 | 2024-03-08 4:50PM EDT | 2025-12-19 | 7.55 | 11.50 | 16.50 | 0.00 | - | 20 | 23 | 0.00% |
| X260116P00055000 | 2024-03-13 1:08PM EDT | 2026-01-16 | 15.00 | 11.50 | 16.00 | 0.00 | - | 10 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.