United States Steel Corporation (X)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| X240510C00034500 | 2024-05-08 12:10PM EDT | 34.50 | 3.35 | 2.69 | 5.05 | +0.75 | +28.85% | 1 | 1 | 60.16% |
| X240510C00035000 | 2024-04-30 2:26PM EDT | 35.00 | 2.10 | 2.24 | 4.60 | 0.00 | - | - | 10 | 68.36% |
| X240510C00036000 | 2024-05-03 10:14AM EDT | 36.00 | 1.14 | 1.80 | 3.40 | 0.00 | - | 10 | 12 | 76.17% |
| X240510C00036500 | 2024-05-06 1:29PM EDT | 36.50 | 1.72 | 0.05 | 3.65 | +1.68 | +102.44% | 3 | 38 | 193.95% |
| X240510C00037000 | 2024-05-08 10:06AM EDT | 37.00 | 1.10 | 0.00 | 2.90 | -0.15 | -12.00% | 8 | 3,259 | 158.59% |
| X240510C00037500 | 2024-05-08 3:39PM EDT | 37.50 | 0.85 | 0.00 | 3.00 | +0.12 | +16.44% | 52 | 551 | 74.32% |
| X240510C00038000 | 2024-05-08 3:44PM EDT | 38.00 | 0.60 | 0.41 | 0.60 | +0.11 | +22.45% | 126 | 803 | 29.10% |
| X240510C00038500 | 2024-05-08 3:58PM EDT | 38.50 | 0.34 | 0.22 | 0.35 | +0.08 | +30.77% | 98 | 1,129 | 30.27% |
| X240510C00039000 | 2024-05-08 3:52PM EDT | 39.00 | 0.20 | 0.05 | 0.25 | +0.06 | +42.86% | 36 | 1,231 | 36.52% |
| X240510C00039500 | 2024-05-08 2:22PM EDT | 39.50 | 0.05 | 0.01 | 1.73 | +0.04 | +400.00% | 530 | 525 | 97.27% |
| X240510C00040000 | 2024-05-08 12:42PM EDT | 40.00 | 0.03 | 0.01 | 0.06 | -0.03 | -50.00% | 6 | 40 | 36.13% |
| X240510C00040500 | 2024-05-01 3:19PM EDT | 40.50 | 0.09 | 0.00 | 2.14 | 0.00 | - | 1 | 4 | 137.60% |
| X240510C00041000 | 2024-05-06 10:02AM EDT | 41.00 | 0.01 | 0.00 | 1.09 | 0.00 | - | 1 | 6 | 105.66% |
| X240510C00041500 | 2024-05-06 3:20PM EDT | 41.50 | 0.03 | 0.00 | 1.01 | 0.00 | - | 18 | 18 | 111.91% |
| X240510C00042000 | 2024-05-06 3:46PM EDT | 42.00 | 0.06 | 0.00 | 0.33 | 0.00 | - | 1 | 167 | 82.81% |
| X240510C00042500 | 2024-05-02 9:37AM EDT | 42.50 | 0.25 | 0.00 | 2.13 | 0.00 | - | 8 | 25 | 180.66% |
| X240510C00043000 | 2024-04-29 9:51AM EDT | 43.00 | 0.33 | 0.00 | 2.13 | 0.00 | - | 8 | 13 | 190.53% |
| X240510C00045000 | 2024-05-07 2:34PM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 27 | 68.75% |
| X240510C00047000 | 2024-04-19 1:55PM EDT | 47.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 4 | 7 | 183.20% |
| X240510C00048000 | 2024-05-01 10:12AM EDT | 48.00 | 0.05 | 0.00 | 2.13 | 0.00 | - | 15 | 43 | 274.61% |
| X240510C00055000 | 2024-05-02 3:18PM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 66 | 143.75% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| X240510P00030000 | 2024-05-06 10:08AM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 26 | 50.00% |
| X240510P00031000 | 2024-05-06 9:30AM EDT | 31.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 50.00% |
| X240510P00032000 | 2024-05-06 9:40AM EDT | 32.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 6 | 38 | 262.11% |
| X240510P00032500 | 2024-05-02 12:13PM EDT | 32.50 | 0.11 | 0.00 | 2.12 | 0.00 | - | - | 30 | 247.66% |
| X240510P00033000 | 2024-05-03 12:17PM EDT | 33.00 | 0.15 | 0.00 | 0.11 | 0.00 | - | 8 | 13 | 96.88% |
| X240510P00033500 | 2024-05-06 3:11PM EDT | 33.50 | 0.01 | 0.00 | 2.12 | 0.00 | - | 3 | 19 | 220.31% |
| X240510P00034000 | 2024-05-03 1:30PM EDT | 34.00 | 0.13 | 0.00 | 2.13 | 0.00 | - | 4 | 15 | 207.03% |
| X240510P00035000 | 2024-05-07 2:13PM EDT | 35.00 | 0.03 | 0.00 | 0.48 | 0.00 | - | 2 | 60 | 95.90% |
| X240510P00035500 | 2024-05-07 10:02AM EDT | 35.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 14 | 55.47% |
| X240510P00036000 | 2024-05-07 12:57PM EDT | 36.00 | 0.06 | 0.00 | 0.17 | 0.00 | - | 1 | 851 | 54.10% |
| X240510P00036500 | 2024-05-06 3:52PM EDT | 36.50 | 0.15 | 0.00 | 2.15 | 0.00 | - | 8 | 11 | 137.11% |
| X240510P00037000 | 2024-05-08 12:06PM EDT | 37.00 | 0.11 | 0.00 | 0.50 | +0.01 | +10.00% | 35 | 659 | 54.10% |
| X240510P00037500 | 2024-05-08 12:48PM EDT | 37.50 | 0.24 | 0.03 | 0.74 | +0.06 | +33.33% | 218 | 608 | 53.52% |
| X240510P00038000 | 2024-04-26 3:49PM EDT | 38.00 | 1.42 | 0.00 | 2.39 | 0.00 | - | 20 | 10 | 98.73% |
| X240510P00038500 | 2024-04-26 2:19PM EDT | 38.50 | 0.81 | 0.00 | 2.61 | -0.52 | -39.10% | 3 | 4 | 88.48% |
| X240510P00039000 | 2024-05-03 3:49PM EDT | 39.00 | 2.61 | 0.00 | 2.95 | 0.00 | - | 10 | 10 | 80.08% |
| X240510P00039500 | 2024-04-22 12:12PM EDT | 39.50 | 1.46 | 0.00 | 3.40 | 0.00 | - | - | 2 | 72.75% |
| X240510P00040000 | 2024-05-07 2:31PM EDT | 40.00 | 2.10 | 0.00 | 3.85 | 0.00 | - | 13 | 20 | 60.74% |
| X240510P00041000 | 2024-05-07 9:37AM EDT | 41.00 | 2.82 | 2.15 | 2.98 | 0.00 | - | 1 | 7 | 85.35% |
| X240510P00042000 | 2024-04-18 11:02AM EDT | 42.00 | 2.99 | 2.43 | 4.35 | 0.00 | - | 1 | 0 | 139.45% |
| X240510P00044000 | 2024-04-11 9:30AM EDT | 44.00 | 2.66 | 4.05 | 7.80 | 0.00 | - | - | 1 | 127.93% |
© 2024 Yahoo. All rights reserved.