United States Steel Corporation (X)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:41.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| X240503C00041000 | 2024-05-01 1:11PM EDT | 2024-05-03 | 0.05 | 0.00 | 0.01 | 0.00 | - | 40 | 263 | 93.75% |
| X240510C00041000 | 2024-05-01 12:34PM EDT | 2024-05-10 | 0.05 | 0.00 | 2.14 | 0.00 | - | 1 | 5 | 121.09% |
| X240517C00041000 | 2024-05-03 1:16PM EDT | 2024-05-17 | 0.14 | 0.00 | 0.15 | -0.03 | -17.65% | 4 | 251 | 43.75% |
| X240524C00041000 | 2024-05-01 3:44PM EDT | 2024-05-24 | 0.33 | 0.07 | 0.27 | 0.00 | - | 1 | 5 | 42.77% |
| X240531C00041000 | 2024-05-01 11:16AM EDT | 2024-05-31 | 0.38 | 0.14 | 2.22 | 0.00 | - | 1 | 23 | 66.75% |
| X240607C00041000 | 2024-05-01 3:44PM EDT | 2024-06-07 | 0.59 | 0.15 | 2.32 | 0.00 | - | 1 | 5 | 61.28% |
| X240621C00041000 | 2024-05-03 2:27PM EDT | 2024-06-21 | 0.67 | 0.58 | 0.72 | -0.17 | -20.24% | 148 | 265 | 40.53% |
| X240719C00041000 | 2024-05-02 3:44PM EDT | 2024-07-19 | 1.18 | 0.61 | 2.19 | 0.00 | - | 5 | 32 | 57.06% |
| X241018C00041000 | 2024-04-08 12:44PM EDT | 2024-10-18 | 4.95 | 1.14 | 2.61 | 0.00 | - | 60 | 61 | 43.16% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| X240503P00041000 | 2024-05-03 2:54PM EDT | 2024-05-03 | 4.45 | 4.10 | 4.85 | +1.18 | +36.09% | 1 | 7 | 211.72% |
| X240510P00041000 | 2024-05-03 3:48PM EDT | 2024-05-10 | 4.50 | 3.90 | 5.60 | 0.00 | - | 1 | 7 | 66.60% |
| X240517P00041000 | 2024-04-26 2:33PM EDT | 2024-05-17 | 4.50 | 3.95 | 6.25 | +0.90 | +25.00% | 4 | 504 | 67.29% |
| X240524P00041000 | 2024-04-23 3:49PM EDT | 2024-05-24 | 3.62 | 2.49 | 5.95 | 0.00 | - | 1 | 2 | 84.23% |
| X240531P00041000 | 2024-04-25 9:51AM EDT | 2024-05-31 | 4.94 | 2.58 | 5.40 | 0.00 | - | - | 1 | 57.81% |
| X240621P00041000 | 2024-04-22 11:38AM EDT | 2024-06-21 | 3.03 | 3.05 | 6.75 | 0.00 | - | 2 | 110 | 71.85% |
| X240719P00041000 | 2024-04-25 1:52PM EDT | 2024-07-19 | 4.65 | 5.05 | 6.65 | 0.00 | - | 50 | 348 | 55.96% |
| X241018P00041000 | 2024-04-26 11:46AM EDT | 2024-10-18 | 5.82 | 4.85 | 6.45 | 0.00 | - | 2 | 1 | 35.89% |
© 2024 Yahoo. All rights reserved.