United States Steel Corporation (X)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:35.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| X240517C00035000 | 2024-04-29 3:03PM EDT | 2024-05-17 | 2.56 | 0.86 | 2.22 | 0.00 | - | 11 | 77 | 48.73% |
| X240524C00035000 | 2024-04-17 11:18AM EDT | 2024-05-24 | 6.25 | 1.12 | 2.89 | 0.00 | - | - | 3 | 60.64% |
| X240621C00035000 | 2024-05-02 12:36PM EDT | 2024-06-21 | 2.94 | 1.85 | 3.50 | 0.00 | - | 1 | 1,696 | 51.81% |
| X240719C00035000 | 2024-05-02 2:06PM EDT | 2024-07-19 | 4.28 | 2.54 | 5.35 | 0.00 | - | 15 | 26 | 70.22% |
| X240920C00035000 | 2024-05-02 3:54PM EDT | 2024-09-20 | 5.30 | 4.10 | 6.10 | 0.00 | - | 6 | 149 | 60.77% |
| X241018C00035000 | 2024-04-16 10:14AM EDT | 2024-10-18 | 8.00 | 4.95 | 6.25 | 0.00 | - | - | 4 | 50.17% |
| X241115C00035000 | 2024-04-29 10:46AM EDT | 2024-11-15 | 6.10 | 4.35 | 7.45 | 0.00 | - | 1 | 8 | 64.62% |
| X250117C00035000 | 2024-04-24 3:06PM EDT | 2025-01-17 | 6.20 | 6.40 | 6.90 | 0.00 | - | 102 | 1,101 | 51.50% |
| X250620C00035000 | 2024-05-02 12:02PM EDT | 2025-06-20 | 7.95 | 6.70 | 9.35 | 0.00 | - | 10 | 295 | 57.57% |
| X251219C00035000 | 2024-03-19 1:40PM EDT | 2025-12-19 | 11.25 | 9.65 | 10.80 | 0.00 | - | 1 | 694 | 53.03% |
| X260116C00035000 | 2024-04-24 3:16PM EDT | 2026-01-16 | 8.70 | 8.35 | 9.95 | 0.00 | - | 7 | 886 | 50.26% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| X240510P00035000 | 2024-05-03 3:39PM EDT | 2024-05-10 | 0.16 | 0.00 | 0.32 | -0.19 | -54.29% | 51 | 47 | 43.75% |
| X240517P00035000 | 2024-05-03 3:48PM EDT | 2024-05-17 | 0.50 | 0.48 | 0.64 | -0.10 | -16.67% | 42 | 8,677 | 44.39% |
| X240524P00035000 | 2024-04-29 11:38AM EDT | 2024-05-24 | 0.80 | 0.40 | 2.63 | 0.00 | - | 1 | 6 | 63.57% |
| X240531P00035000 | 2024-04-26 2:26PM EDT | 2024-05-31 | 0.76 | 0.10 | 2.70 | 0.00 | - | 1 | 4 | 52.00% |
| X240621P00035000 | 2024-05-03 3:50PM EDT | 2024-06-21 | 1.40 | 1.28 | 1.50 | -0.04 | -2.78% | 251 | 1,913 | 41.31% |
| X240719P00035000 | 2024-05-02 11:01AM EDT | 2024-07-19 | 1.85 | 1.67 | 2.43 | 0.00 | - | 1,080 | 3,798 | 47.61% |
| X240920P00035000 | 2024-04-29 3:39PM EDT | 2024-09-20 | 2.59 | 1.31 | 3.10 | 0.00 | - | 1 | 155 | 43.07% |
| X241018P00035000 | 2024-04-29 12:00PM EDT | 2024-10-18 | 2.77 | 1.55 | 3.35 | 0.00 | - | 4 | 73 | 41.94% |
| X241115P00035000 | 2024-04-30 2:56PM EDT | 2024-11-15 | 3.30 | 1.31 | 3.75 | 0.00 | - | 10 | 115 | 42.75% |
| X250117P00035000 | 2024-05-03 3:24PM EDT | 2025-01-17 | 4.15 | 3.85 | 4.40 | +0.15 | +3.75% | 14 | 7,812 | 42.73% |
| X250620P00035000 | 2024-04-17 2:06PM EDT | 2025-06-20 | 3.60 | 2.70 | 6.15 | 0.00 | - | 1 | 72 | 45.70% |
| X251219P00035000 | 2024-04-30 11:39AM EDT | 2025-12-19 | 5.01 | 4.45 | 5.85 | 0.00 | - | 5 | 420 | 36.38% |
| X260116P00035000 | 2024-05-03 3:41PM EDT | 2026-01-16 | 5.45 | 3.80 | 6.00 | +0.15 | +2.83% | 1 | 3,367 | 36.39% |
© 2024 Yahoo. All rights reserved.