United States Steel Corporation (X)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:42.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| X240503C00042000 | 2024-05-03 1:05PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | -0.24 | -96.00% | 1 | 43 | 109.38% |
| X240510C00042000 | 2024-04-26 2:37PM EDT | 2024-05-10 | 0.29 | 0.00 | 0.06 | 0.00 | - | 42 | 167 | 56.25% |
| X240517C00042000 | 2024-05-03 3:36PM EDT | 2024-05-17 | 0.08 | 0.08 | 0.10 | -0.01 | -11.11% | 2,875 | 8,319 | 45.70% |
| X240524C00042000 | 2024-05-03 11:35AM EDT | 2024-05-24 | 0.21 | 0.02 | 0.18 | -0.10 | -32.26% | 4 | 33 | 43.36% |
| X240531C00042000 | 2024-05-01 1:05PM EDT | 2024-05-31 | 0.23 | 0.06 | 0.29 | 0.00 | - | 6 | 13 | 43.16% |
| X240607C00042000 | 2024-05-03 10:37AM EDT | 2024-06-07 | 0.30 | 0.10 | 0.67 | -0.07 | -18.92% | 50 | 4 | 51.61% |
| X240621C00042000 | 2024-05-03 2:51PM EDT | 2024-06-21 | 0.41 | 0.39 | 2.57 | -0.25 | -37.88% | 26 | 2,335 | 62.16% |
| X240719C00042000 | 2024-04-30 10:26AM EDT | 2024-07-19 | 1.47 | 0.68 | 2.19 | 0.00 | - | 1 | 103 | 61.33% |
| X241018C00042000 | 2024-04-29 2:22PM EDT | 2024-10-18 | 2.19 | 0.75 | 2.51 | 0.00 | - | 1 | 8 | 45.07% |
| X250117C00042000 | 2024-05-03 10:18AM EDT | 2025-01-17 | 3.40 | 2.26 | 4.40 | -0.25 | -6.85% | 46 | 958 | 52.05% |
| X250620C00042000 | 2024-04-30 9:54AM EDT | 2025-06-20 | 4.15 | 2.82 | 5.10 | 0.00 | - | 3 | 113 | 45.78% |
| X251219C00042000 | 2024-05-02 11:27AM EDT | 2025-12-19 | 4.75 | 3.30 | 6.65 | 0.00 | - | 20 | 1,354 | 46.48% |
| X260116C00042000 | 2024-05-03 10:49AM EDT | 2026-01-16 | 5.30 | 4.75 | 5.65 | +0.10 | +1.92% | 1 | 393 | 40.17% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| X240503P00042000 | 2024-04-23 9:42AM EDT | 2024-05-03 | 6.65 | 4.45 | 6.45 | +3.09 | +86.80% | 2 | 2 | 352.34% |
| X240510P00042000 | 2024-04-18 11:02AM EDT | 2024-05-10 | 2.99 | 5.00 | 7.15 | 0.00 | - | 1 | 0 | 101.27% |
| X240517P00042000 | 2024-05-01 10:40AM EDT | 2024-05-17 | 5.25 | 4.30 | 6.75 | 0.00 | - | 1 | 14 | 103.32% |
| X240524P00042000 | 2024-04-23 3:49PM EDT | 2024-05-24 | 4.48 | 5.30 | 7.10 | 0.00 | - | 2 | 2 | 66.02% |
| X240531P00042000 | 2024-04-11 11:05AM EDT | 2024-05-31 | 2.00 | 5.45 | 6.55 | 0.00 | - | - | 30 | 50.49% |
| X240621P00042000 | 2024-04-24 1:04PM EDT | 2024-06-21 | 5.45 | 5.60 | 5.95 | 0.00 | - | 2 | 136 | 37.01% |
| X240719P00042000 | 2024-04-29 9:41AM EDT | 2024-07-19 | 5.40 | 5.70 | 6.25 | 0.00 | - | 26 | 296 | 36.08% |
| X241018P00042000 | 2024-05-02 9:31AM EDT | 2024-10-18 | 5.85 | 4.60 | 7.00 | 0.00 | - | 100 | 160 | 33.72% |
| X250117P00042000 | 2024-05-01 2:51PM EDT | 2025-01-17 | 7.72 | 7.60 | 8.10 | 0.00 | - | 4 | 432 | 36.87% |
| X250620P00042000 | 2024-05-01 2:51PM EDT | 2025-06-20 | 8.12 | 6.75 | 9.60 | 0.00 | - | 4 | 352 | 39.14% |
| X251219P00042000 | 2024-05-01 1:16PM EDT | 2025-12-19 | 8.92 | 8.10 | 10.20 | 0.00 | - | 3 | 28 | 35.86% |
| X260116P00042000 | 2024-04-26 10:43AM EDT | 2026-01-16 | 8.18 | 8.10 | 10.30 | 0.00 | - | 10 | 35 | 35.58% |
© 2024 Yahoo. All rights reserved.