United States Steel Corporation (X)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:39.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| X240510C00039000 | 2024-05-02 2:26PM EDT | 2024-05-10 | 0.33 | 0.01 | 0.19 | 0.00 | - | 58 | 145 | 46.78% |
| X240517C00039000 | 2024-05-03 1:31PM EDT | 2024-05-17 | 0.38 | 0.20 | 0.39 | -0.15 | -28.30% | 5 | 2,638 | 43.26% |
| X240524C00039000 | 2024-04-25 12:14PM EDT | 2024-05-24 | 0.76 | 0.19 | 2.48 | 0.00 | - | - | 1 | 66.31% |
| X240531C00039000 | 2024-05-03 10:23AM EDT | 2024-05-31 | 0.70 | 0.09 | 2.52 | -0.12 | -14.63% | 1 | 92 | 56.59% |
| X240621C00039000 | 2024-05-03 3:48PM EDT | 2024-06-21 | 1.10 | 0.97 | 1.52 | -0.20 | -15.38% | 22 | 263 | 47.05% |
| X240719C00039000 | 2024-05-01 2:53PM EDT | 2024-07-19 | 1.84 | 0.71 | 2.39 | 0.00 | - | 6 | 34 | 50.90% |
| X241018C00039000 | 2024-04-24 1:39PM EDT | 2024-10-18 | 3.30 | 3.00 | 4.60 | 0.00 | - | 53 | 58 | 56.93% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| X240510P00039000 | 2024-05-03 3:49PM EDT | 2024-05-10 | 2.61 | 1.06 | 3.65 | +0.02 | +0.77% | 10 | 1 | 103.42% |
| X240517P00039000 | 2024-05-03 12:01PM EDT | 2024-05-17 | 2.94 | 1.06 | 3.05 | +0.29 | +10.94% | 10 | 9,654 | 49.12% |
| X240524P00039000 | 2024-04-22 9:55AM EDT | 2024-05-24 | 1.76 | 2.74 | 3.50 | 0.00 | - | - | 4 | 54.98% |
| X240531P00039000 | 2024-04-26 10:36AM EDT | 2024-05-31 | 2.84 | 0.96 | 3.85 | 0.00 | - | 4 | 6 | 57.03% |
| X240607P00039000 | 2024-04-26 2:44PM EDT | 2024-06-07 | 2.07 | 0.93 | 4.30 | 0.00 | - | 4 | 2 | 61.43% |
| X240621P00039000 | 2024-05-03 9:50AM EDT | 2024-06-21 | 3.25 | 1.78 | 4.40 | -0.21 | -6.07% | 2 | 256 | 53.86% |
| X240719P00039000 | 2024-04-19 11:46AM EDT | 2024-07-19 | 2.90 | 2.32 | 5.30 | 0.00 | - | 1 | 901 | 56.67% |
| X241018P00039000 | 2024-04-09 2:29PM EDT | 2024-10-18 | 3.10 | 3.60 | 5.25 | 0.00 | - | 56 | 263 | 37.87% |
© 2024 Yahoo. All rights reserved.