United States Steel Corporation (X)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:46.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| X240503C00046000 | 2024-04-12 1:59PM EDT | 2024-05-03 | 0.30 | 0.00 | 2.13 | 0.00 | - | 40 | 61 | 494.53% |
| X240517C00046000 | 2024-05-03 3:25PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.10 | -0.24 | -85.71% | 20 | 7,005 | 59.38% |
| X240524C00046000 | 2024-04-23 9:41AM EDT | 2024-05-24 | 0.67 | 0.00 | 0.75 | 0.00 | - | 3 | 3 | 75.20% |
| X240531C00046000 | 2024-04-23 9:50AM EDT | 2024-05-31 | 0.20 | 0.00 | 2.17 | 0.00 | - | 1 | 2 | 92.48% |
| X240621C00046000 | 2024-05-02 10:43AM EDT | 2024-06-21 | 0.20 | 0.00 | 0.26 | 0.00 | - | 1 | 3,738 | 45.31% |
| X240719C00046000 | 2024-05-03 11:08AM EDT | 2024-07-19 | 0.26 | 0.17 | 1.62 | -0.16 | -38.10% | 81 | 263 | 52.49% |
| X241018C00046000 | 2024-04-23 12:04PM EDT | 2024-10-18 | 0.99 | 0.52 | 1.08 | -0.26 | -20.80% | 1 | 151 | 38.23% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| X240517P00046000 | 2024-04-22 11:33AM EDT | 2024-05-17 | 6.86 | 8.20 | 10.95 | 0.00 | - | 10 | 682 | 58.20% |
| X240524P00046000 | 2024-04-23 9:41AM EDT | 2024-05-24 | 7.35 | 9.15 | 10.40 | 0.00 | - | 3 | 0 | 67.38% |
| X240531P00046000 | 2024-04-17 10:00AM EDT | 2024-05-31 | 5.30 | 8.20 | 10.30 | 0.00 | - | - | 1 | 81.69% |
| X240621P00046000 | 2024-04-22 11:33AM EDT | 2024-06-21 | 6.86 | 8.45 | 11.40 | 0.00 | - | 10 | 1,758 | 50.59% |
| X240719P00046000 | 2024-04-19 10:29AM EDT | 2024-07-19 | 7.60 | 9.15 | 10.55 | 0.00 | - | 30 | 195 | 55.08% |
| X241018P00046000 | 2024-03-14 1:35PM EDT | 2024-10-18 | 8.17 | 4.40 | 6.95 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.