United States Steel Corporation (X)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:45.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| X240503C00045000 | 2024-05-02 2:57PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 28 | 63 | 156.25% |
| X240510C00045000 | 2024-05-03 11:47AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 1 | 19 | 54.69% |
| X240517C00045000 | 2024-05-01 1:37PM EDT | 2024-05-17 | 0.03 | 0.02 | 0.05 | 0.00 | - | 2 | 12,879 | 51.56% |
| X240531C00045000 | 2024-04-25 3:04PM EDT | 2024-05-31 | 0.13 | 0.00 | 2.18 | 0.00 | - | 1 | 13 | 87.50% |
| X240621C00045000 | 2024-05-02 3:41PM EDT | 2024-06-21 | 0.12 | 0.14 | 0.20 | 0.00 | - | 311 | 2,043 | 39.55% |
| X240719C00045000 | 2024-05-03 3:10PM EDT | 2024-07-19 | 0.41 | 0.10 | 0.68 | -0.04 | -8.89% | 127 | 1,774 | 44.87% |
| X240920C00045000 | 2024-05-01 3:28PM EDT | 2024-09-20 | 1.08 | 0.80 | 1.26 | 0.00 | - | 6 | 2,033 | 42.09% |
| X241018C00045000 | 2024-04-29 1:27PM EDT | 2024-10-18 | 0.76 | 0.77 | 1.30 | 0.00 | - | 8 | 68 | 38.94% |
| X241115C00045000 | 2024-04-30 11:26AM EDT | 2024-11-15 | 1.34 | 1.10 | 1.95 | 0.00 | - | 11 | 2,008 | 43.26% |
| X250117C00045000 | 2024-05-03 1:40PM EDT | 2025-01-17 | 2.38 | 2.29 | 2.89 | -0.23 | -8.81% | 11 | 21,411 | 46.02% |
| X250620C00045000 | 2024-04-26 11:16AM EDT | 2025-06-20 | 3.25 | 3.10 | 3.90 | 0.00 | - | 4 | 479 | 43.26% |
| X251219C00045000 | 2024-05-03 10:35AM EDT | 2025-12-19 | 4.00 | 3.15 | 5.00 | -0.10 | -2.44% | 1 | 2,475 | 42.05% |
| X260116C00045000 | 2024-05-02 3:51PM EDT | 2026-01-16 | 4.10 | 3.50 | 4.40 | 0.00 | - | 2 | 1,208 | 37.92% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| X240503P00045000 | 2024-05-02 2:12PM EDT | 2024-05-03 | 8.03 | 8.10 | 10.30 | 0.00 | - | 3 | 3 | 394.14% |
| X240517P00045000 | 2024-05-02 2:12PM EDT | 2024-05-17 | 7.99 | 8.40 | 9.55 | 0.00 | - | 3 | 767 | 89.36% |
| X240524P00045000 | 2024-04-25 10:51AM EDT | 2024-05-24 | 8.65 | 7.90 | 9.40 | 0.00 | - | 10 | 10 | 53.13% |
| X240531P00045000 | 2024-04-24 10:30AM EDT | 2024-05-31 | 8.04 | 7.10 | 9.50 | 0.00 | - | 10 | 0 | 83.64% |
| X240621P00045000 | 2024-05-02 3:47PM EDT | 2024-06-21 | 7.85 | 7.50 | 10.35 | 0.00 | - | 1 | 11,469 | 83.15% |
| X240719P00045000 | 2024-04-26 10:43AM EDT | 2024-07-19 | 8.25 | 8.05 | 8.85 | 0.00 | - | 10 | 4,513 | 35.69% |
| X240920P00045000 | 2024-05-03 3:51PM EDT | 2024-09-20 | 8.79 | 8.65 | 9.05 | +0.66 | +8.12% | 647 | 15,772 | 30.59% |
| X241018P00045000 | 2024-04-23 3:48PM EDT | 2024-10-18 | 7.80 | 8.70 | 10.75 | 0.00 | - | 306 | 1,799 | 49.78% |
| X241115P00045000 | 2024-04-18 9:49AM EDT | 2024-11-15 | 7.07 | 8.90 | 10.30 | 0.00 | - | 2 | 526 | 41.36% |
| X250117P00045000 | 2024-05-03 10:44AM EDT | 2025-01-17 | 9.38 | 9.35 | 9.85 | +0.15 | +1.63% | 10 | 122,036 | 31.64% |
| X250620P00045000 | 2024-05-03 3:51PM EDT | 2025-06-20 | 10.29 | 10.15 | 10.55 | +0.30 | +3.00% | 647 | 1,860 | 30.38% |
| X251219P00045000 | 2024-05-02 1:24PM EDT | 2025-12-19 | 10.10 | 9.90 | 11.40 | 0.00 | - | 100 | 135 | 30.32% |
| X260116P00045000 | 2024-05-03 1:24PM EDT | 2026-01-16 | 11.14 | 10.10 | 11.05 | +1.14 | +11.40% | 22 | 708 | 27.66% |
© 2024 Yahoo. All rights reserved.