United States Steel Corporation (X)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:33.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| X240517C00033000 | 2024-04-24 3:01PM EDT | 2024-05-17 | 3.95 | 2.01 | 5.00 | 0.00 | - | - | 1 | 105.18% |
| X240621C00033000 | 2024-04-01 10:20AM EDT | 2024-06-21 | 9.17 | 3.90 | 4.95 | 0.00 | - | - | 1 | 56.49% |
| X240719C00033000 | 2024-04-10 11:50AM EDT | 2024-07-19 | 9.85 | 3.75 | 6.70 | 0.00 | - | 44 | 54 | 50.00% |
| X240920C00033000 | 2024-04-18 3:26PM EDT | 2024-09-20 | 7.90 | 4.70 | 7.05 | 0.00 | - | 2 | 17 | 59.94% |
| X241018C00033000 | 2024-05-03 1:51PM EDT | 2024-10-18 | 6.52 | 5.85 | 8.05 | -3.93 | -37.61% | 1 | 1 | 53.64% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| X240503P00033000 | 2024-05-02 9:30AM EDT | 2024-05-03 | 0.11 | 0.00 | 2.13 | 0.00 | - | 10 | 167 | 333.59% |
| X240510P00033000 | 2024-05-03 12:17PM EDT | 2024-05-10 | 0.15 | 0.00 | 0.17 | -0.03 | -16.67% | 8 | 6 | 57.03% |
| X240517P00033000 | 2024-05-03 2:25PM EDT | 2024-05-17 | 0.19 | 0.15 | 1.54 | 0.00 | - | 12 | 358 | 76.66% |
| X240524P00033000 | 2024-04-30 2:55PM EDT | 2024-05-24 | 0.41 | 0.00 | 0.41 | 0.00 | - | 2 | 32 | 46.29% |
| X240531P00033000 | 2024-05-02 3:26PM EDT | 2024-05-31 | 0.46 | 0.20 | 2.08 | 0.00 | - | 200 | 230 | 64.16% |
| X240607P00033000 | 2024-04-26 3:45PM EDT | 2024-06-07 | 0.51 | 0.04 | 1.94 | 0.00 | - | 3 | 3 | 53.52% |
| X240621P00033000 | 2024-05-03 3:48PM EDT | 2024-06-21 | 0.79 | 0.67 | 0.89 | +0.16 | +25.40% | 5 | 2,254 | 43.07% |
| X240719P00033000 | 2024-04-18 2:18PM EDT | 2024-07-19 | 1.15 | 0.66 | 2.30 | 0.00 | - | 5 | 15 | 59.33% |
| X240920P00033000 | 2024-04-29 1:35PM EDT | 2024-09-20 | 1.80 | 0.93 | 2.30 | 0.00 | - | 125 | 744 | 44.12% |
| X241018P00033000 | 2024-03-13 3:17PM EDT | 2024-10-18 | 1.70 | 0.65 | 3.55 | 0.00 | - | 10 | 12 | 54.43% |
| X241115P00033000 | 2024-03-20 3:37PM EDT | 2024-11-15 | 2.07 | 0.01 | 4.05 | 0.00 | - | 2 | 298 | 55.59% |
© 2024 Yahoo. All rights reserved.