United States Steel Corporation (X)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:46PM EDT. Market open.
Strike:43.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| X240503C00043000 | 2024-04-30 12:39PM EDT | 2024-05-03 | 0.01 | 0.00 | 2.13 | 0.00 | - | 1 | 168 | 402.93% |
| X240510C00043000 | 2024-04-29 9:51AM EDT | 2024-05-10 | 0.33 | 0.00 | 2.14 | 0.00 | - | 8 | 13 | 142.77% |
| X240517C00043000 | 2024-05-03 12:18PM EDT | 2024-05-17 | 0.10 | 0.05 | 0.10 | +0.04 | +66.67% | 10 | 3,501 | 50.59% |
| X240524C00043000 | 2024-05-03 2:30PM EDT | 2024-05-24 | 0.10 | 0.02 | 1.12 | -0.13 | -56.52% | 2 | 78 | 67.33% |
| X240531C00043000 | 2024-04-25 3:05PM EDT | 2024-05-31 | 0.26 | 0.05 | 0.20 | 0.00 | - | 1 | 2 | 42.77% |
| X240621C00043000 | 2024-05-02 12:02PM EDT | 2024-06-21 | 0.40 | 0.01 | 0.37 | 0.00 | - | 19 | 2,402 | 38.72% |
| X240719C00043000 | 2024-05-03 1:42PM EDT | 2024-07-19 | 0.75 | 0.00 | 0.70 | -0.15 | -16.67% | 2 | 95 | 38.53% |
| X240920C00043000 | 2024-04-30 2:39PM EDT | 2024-09-20 | 1.40 | 1.33 | 1.83 | 0.00 | - | 2 | 396 | 43.75% |
| X241018C00043000 | 2024-05-02 11:13AM EDT | 2024-10-18 | 1.73 | 1.39 | 2.30 | 0.00 | - | 36 | 93 | 45.12% |
| X241115C00043000 | 2024-05-01 12:09PM EDT | 2024-11-15 | 1.83 | 2.00 | 2.94 | 0.00 | - | 5 | 685 | 48.08% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| X240517P00043000 | 2024-05-03 12:01PM EDT | 2024-05-17 | 6.87 | 5.80 | 6.45 | +0.87 | +14.50% | 8 | 9,896 | 42.58% |
| X240524P00043000 | 2024-04-23 3:49PM EDT | 2024-05-24 | 5.89 | 4.90 | 7.60 | 0.00 | - | - | 1 | 90.19% |
| X240621P00043000 | 2024-04-24 11:06AM EDT | 2024-06-21 | 5.68 | 4.85 | 8.05 | 0.00 | - | 6 | 64 | 69.56% |
| X240719P00043000 | 2024-04-17 11:00AM EDT | 2024-07-19 | 4.20 | 5.75 | 6.95 | 0.00 | - | 28 | 274 | 35.11% |
| X240920P00043000 | 2024-04-19 12:06PM EDT | 2024-09-20 | 5.95 | 6.15 | 7.30 | 0.00 | - | 3 | 64 | 31.49% |
| X241018P00043000 | 2024-03-13 12:49PM EDT | 2024-10-18 | 3.35 | 3.15 | 6.85 | 0.00 | - | 1 | 8 | 22.29% |
| X241115P00043000 | 2024-05-02 12:51PM EDT | 2024-11-15 | 7.55 | 6.95 | 7.90 | 0.00 | - | 300 | 518 | 33.45% |
© 2024 Yahoo. All rights reserved.