United States Steel Corporation (X)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:30.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| X240524C00030000 | 2024-05-10 9:31AM EDT | 2024-05-24 | 8.55 | 5.80 | 8.30 | 0.00 | - | 1 | 6 | 195.80% |
| X240621C00030000 | 2024-05-10 9:31AM EDT | 2024-06-21 | 8.65 | 4.65 | 8.45 | 0.00 | - | 1 | 2,847 | 64.84% |
| X240719C00030000 | 2024-04-26 2:18PM EDT | 2024-07-19 | 8.75 | 4.45 | 8.40 | 0.00 | - | 4 | 13 | 90.97% |
| X240920C00030000 | 2024-03-22 3:43PM EDT | 2024-09-20 | 11.25 | 8.40 | 12.00 | 0.00 | - | 20 | 34 | 90.21% |
| X241018C00030000 | 2024-04-17 3:22PM EDT | 2024-10-18 | 11.10 | 7.50 | 9.40 | 0.00 | - | - | 17 | 58.57% |
| X241115C00030000 | 2024-05-07 11:08AM EDT | 2024-11-15 | 10.15 | 6.15 | 8.50 | 0.00 | - | 1 | 32 | 54.47% |
| X250117C00030000 | 2024-05-17 2:50PM EDT | 2025-01-17 | 9.00 | 8.95 | 11.10 | -1.10 | -10.89% | 10 | 2,041 | 62.77% |
| X250620C00030000 | 2024-04-22 9:30AM EDT | 2025-06-20 | 12.75 | 7.95 | 10.95 | 0.00 | - | 1 | 374 | 56.56% |
| X251219C00030000 | 2024-04-26 2:01PM EDT | 2025-12-19 | 12.45 | 8.60 | 12.55 | 0.00 | - | 6 | 273 | 57.47% |
| X260116C00030000 | 2024-04-30 1:51PM EDT | 2026-01-16 | 11.38 | 8.65 | 13.30 | 0.00 | - | 40 | 532 | 61.04% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| X240524P00030000 | 2024-05-03 9:35AM EDT | 2024-05-24 | 0.15 | 0.00 | 0.08 | 0.00 | - | 8 | 11 | 75.78% |
| X240531P00030000 | 2024-05-17 12:08PM EDT | 2024-05-31 | 0.20 | 0.00 | 1.11 | +0.08 | +66.67% | 45 | 23 | 99.51% |
| X240607P00030000 | 2024-05-17 12:44PM EDT | 2024-06-07 | 0.09 | 0.00 | 4.15 | +0.04 | +80.00% | 1 | 14 | 144.53% |
| X240614P00030000 | 2024-05-16 1:35PM EDT | 2024-06-14 | 0.10 | 0.00 | 0.40 | 0.00 | - | 1 | 2 | 50.39% |
| X240621P00030000 | 2024-05-17 2:33PM EDT | 2024-06-21 | 0.30 | 0.10 | 0.35 | +0.20 | +200.00% | 10 | 9,068 | 52.73% |
| X240719P00030000 | 2024-05-17 3:50PM EDT | 2024-07-19 | 0.45 | 0.40 | 0.58 | +0.10 | +28.57% | 8,958 | 265 | 46.29% |
| X240920P00030000 | 2024-05-14 10:45AM EDT | 2024-09-20 | 0.70 | 0.19 | 1.13 | 0.00 | - | 1 | 2,024 | 42.73% |
| X241018P00030000 | 2024-05-17 9:35AM EDT | 2024-10-18 | 1.10 | 1.19 | 1.47 | +0.03 | +2.80% | 5 | 2,473 | 43.70% |
| X241115P00030000 | 2024-05-02 3:50PM EDT | 2024-11-15 | 1.91 | 0.00 | 3.80 | 0.00 | - | 558 | 574 | 69.14% |
| X250117P00030000 | 2024-05-17 11:59AM EDT | 2025-01-17 | 2.20 | 2.09 | 2.86 | +0.16 | +7.84% | 23 | 33,207 | 49.78% |
| X250620P00030000 | 2024-04-25 3:18PM EDT | 2025-06-20 | 2.77 | 2.20 | 3.80 | 0.00 | - | 3 | 29 | 46.63% |
| X251219P00030000 | 2024-05-02 1:19PM EDT | 2025-12-19 | 3.60 | 1.14 | 5.65 | 0.00 | - | 100 | 381 | 50.92% |
| X260116P00030000 | 2024-05-14 2:58PM EDT | 2026-01-16 | 3.50 | 1.06 | 4.60 | 0.00 | - | 1 | 339 | 42.93% |
© 2024 Yahoo. All rights reserved.