United States Steel Corporation (X)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:54AM EDT. Market open.
Strike:38.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| X240503C00038000 | 2024-05-03 11:23AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.05 | -0.34 | -97.14% | 35 | 1,488 | 57.42% |
| X240510C00038000 | 2024-05-03 11:26AM EDT | 2024-05-10 | 0.35 | 0.22 | 0.52 | -0.39 | -52.70% | 27 | 56 | 50.00% |
| X240517C00038000 | 2024-05-03 11:18AM EDT | 2024-05-17 | 0.51 | 0.23 | 1.74 | -0.32 | -38.55% | 8 | 1,891 | 53.52% |
| X240524C00038000 | 2024-05-02 1:44PM EDT | 2024-05-24 | 0.77 | 0.35 | 0.99 | 0.00 | - | 3 | 6 | 44.34% |
| X240531C00038000 | 2024-05-03 10:22AM EDT | 2024-05-31 | 1.00 | 0.56 | 2.93 | -0.42 | -29.58% | 1 | 46 | 57.47% |
| X240621C00038000 | 2024-05-02 3:39PM EDT | 2024-06-21 | 1.80 | 0.54 | 1.75 | 0.00 | - | 4 | 314 | 43.87% |
| X240719C00038000 | 2024-05-01 3:02PM EDT | 2024-07-19 | 2.40 | 2.24 | 3.50 | 0.00 | - | 1 | 174 | 51.83% |
| X240920C00038000 | 2024-04-30 11:15AM EDT | 2024-09-20 | 3.27 | 2.60 | 4.55 | 0.00 | - | 10 | 345 | 57.10% |
| X241018C00038000 | 2024-04-29 12:49PM EDT | 2024-10-18 | 4.00 | 2.01 | 4.10 | 0.00 | - | 5 | 11 | 47.61% |
| X241115C00038000 | 2024-04-29 9:32AM EDT | 2024-11-15 | 4.60 | 3.00 | 4.75 | 0.00 | - | 1 | 409 | 50.18% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| X240503P00038000 | 2024-05-02 2:57PM EDT | 2024-05-03 | 1.00 | 0.73 | 3.15 | 0.00 | - | 10 | 10 | 134.96% |
| X240510P00038000 | 2024-04-26 3:49PM EDT | 2024-05-10 | 1.42 | 0.58 | 2.41 | 0.00 | - | 20 | 10 | 71.39% |
| X240517P00038000 | 2024-04-29 3:02PM EDT | 2024-05-17 | 1.95 | 1.60 | 2.71 | 0.00 | - | 6 | 2,302 | 62.70% |
| X240524P00038000 | 2024-04-22 10:46AM EDT | 2024-05-24 | 1.11 | 1.00 | 3.00 | 0.00 | - | 3 | 1 | 60.11% |
| X240531P00038000 | 2024-05-02 2:47PM EDT | 2024-05-31 | 2.14 | 1.09 | 3.50 | 0.00 | - | 5 | 5 | 64.65% |
| X240621P00038000 | 2024-04-26 2:15PM EDT | 2024-06-21 | 2.13 | 1.88 | 3.00 | 0.00 | - | 1 | 1,881 | 39.87% |
| X240719P00038000 | 2024-05-03 10:26AM EDT | 2024-07-19 | 3.30 | 2.75 | 3.75 | +0.35 | +11.86% | 5 | 1,193 | 43.16% |
| X240920P00038000 | 2024-05-02 12:18PM EDT | 2024-09-20 | 4.10 | 2.71 | 4.85 | 0.00 | - | 125 | 2,668 | 44.26% |
| X241018P00038000 | 2024-04-29 12:00PM EDT | 2024-10-18 | 4.08 | 4.00 | 4.90 | 0.00 | - | 4 | 630 | 40.94% |
| X241115P00038000 | 2024-04-19 2:14PM EDT | 2024-11-15 | 3.80 | 2.89 | 6.05 | 0.00 | - | 18 | 85 | 48.67% |
© 2024 Yahoo. All rights reserved.