United States Steel Corporation (X)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:32.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| X240621C00032000 | 2024-04-26 9:35AM EDT | 2024-06-21 | 5.72 | 3.95 | 6.60 | 0.00 | - | 1 | 533 | 78.96% |
| X240719C00032000 | 2024-04-26 9:39AM EDT | 2024-07-19 | 6.47 | 5.70 | 6.05 | 0.00 | - | 1 | 108 | 50.05% |
| X250117C00032000 | 2024-04-29 10:56AM EDT | 2025-01-17 | 8.70 | 8.45 | 8.70 | 0.00 | - | 1 | 2,558 | 53.26% |
| X250620C00032000 | 2024-04-29 10:56AM EDT | 2025-06-20 | 8.46 | 9.10 | 9.85 | 0.00 | - | 1 | 127 | 51.59% |
| X251219C00032000 | 2024-04-26 10:36AM EDT | 2025-12-19 | 10.35 | 9.65 | 12.25 | 0.00 | - | 1 | 539 | 57.81% |
| X260116C00032000 | 2024-05-01 12:58PM EDT | 2026-01-16 | 10.60 | 9.50 | 11.15 | 0.00 | - | 184 | 1,020 | 49.83% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| X240503P00032000 | 2024-04-25 9:40AM EDT | 2024-05-03 | 0.04 | 0.00 | 0.75 | 0.00 | - | - | 15 | 250.78% |
| X240510P00032000 | 2024-05-03 9:39AM EDT | 2024-05-10 | 0.75 | 0.03 | 0.13 | +0.70 | +1,400.00% | 14 | 19 | 57.81% |
| X240517P00032000 | 2024-05-03 3:33PM EDT | 2024-05-17 | 0.10 | 0.06 | 0.68 | 0.00 | - | 13 | 3,246 | 64.45% |
| X240524P00032000 | 2024-05-03 9:43AM EDT | 2024-05-24 | 0.20 | 0.15 | 2.01 | -0.20 | -50.00% | 3 | 20 | 82.52% |
| X240531P00032000 | 2024-04-30 3:30PM EDT | 2024-05-31 | 0.36 | 0.00 | 0.36 | 0.00 | - | 41 | 53 | 45.90% |
| X240621P00032000 | 2024-05-03 3:31PM EDT | 2024-06-21 | 0.59 | 0.52 | 0.72 | -0.05 | -7.81% | 15 | 455 | 45.51% |
| X240719P00032000 | 2024-05-03 12:46PM EDT | 2024-07-19 | 1.05 | 0.81 | 1.29 | +0.06 | +6.06% | 10 | 86 | 47.88% |
| X250117P00032000 | 2024-05-03 3:20PM EDT | 2025-01-17 | 2.94 | 2.87 | 3.30 | +0.09 | +3.16% | 234 | 7,501 | 45.76% |
| X250620P00032000 | 2024-04-22 3:51PM EDT | 2025-06-20 | 2.25 | 1.30 | 4.65 | 0.00 | - | 1 | 261 | 46.24% |
| X251219P00032000 | 2024-04-24 3:03PM EDT | 2025-12-19 | 3.95 | 2.55 | 5.80 | 0.00 | - | 40 | 188 | 45.59% |
| X260116P00032000 | 2024-04-23 12:43PM EDT | 2026-01-16 | 4.00 | 2.63 | 5.50 | 0.00 | - | 1 | 217 | 42.76% |
© 2024 Yahoo. All rights reserved.