United States Steel Corporation (X)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:33.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| X240621C00033000 | 2024-04-01 10:20AM EDT | 2024-06-21 | 9.17 | 3.90 | 4.95 | 0.00 | - | - | 1 | 65.14% |
| X240719C00033000 | 2024-05-17 1:56PM EDT | 2024-07-19 | 4.15 | 2.34 | 6.00 | -3.30 | -44.30% | 25 | 55 | 77.91% |
| X240920C00033000 | 2024-04-18 3:26PM EDT | 2024-09-20 | 7.90 | 4.85 | 5.55 | 0.00 | - | 2 | 17 | 48.98% |
| X241018C00033000 | 2024-05-08 11:39AM EDT | 2024-10-18 | 7.20 | 5.50 | 7.40 | 0.00 | - | 5 | 7 | 54.88% |
| X241115C00033000 | 2024-05-17 10:30AM EDT | 2024-11-15 | 6.75 | 6.05 | 6.45 | +6.75 | - | 101 | 0 | 50.46% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| X240524P00033000 | 2024-05-17 3:50PM EDT | 2024-05-24 | 0.12 | 0.01 | 0.13 | -0.37 | -75.51% | 21 | 48 | 54.30% |
| X240531P00033000 | 2024-05-08 12:15PM EDT | 2024-05-31 | 0.57 | 0.00 | 1.15 | 0.00 | - | 1 | 230 | 63.09% |
| X240607P00033000 | 2024-04-26 3:45PM EDT | 2024-06-07 | 0.51 | 0.00 | 5.00 | 0.00 | - | 3 | 3 | 117.87% |
| X240621P00033000 | 2024-05-17 3:36PM EDT | 2024-06-21 | 0.54 | 0.15 | 0.99 | +0.19 | +54.29% | 561 | 3,884 | 51.03% |
| X240628P00033000 | 2024-05-17 3:46PM EDT | 2024-06-28 | 0.60 | 0.00 | 2.57 | +0.60 | - | 2 | 1 | 53.76% |
| X240719P00033000 | 2024-05-13 10:12AM EDT | 2024-07-19 | 0.61 | 0.42 | 3.05 | 0.00 | - | 9 | 24 | 52.49% |
| X240816P00033000 | 2024-05-16 1:33PM EDT | 2024-08-16 | 0.73 | 0.46 | 3.05 | +0.73 | - | - | 21 | 64.06% |
| X240920P00033000 | 2024-05-17 3:39PM EDT | 2024-09-20 | 1.75 | 1.01 | 2.01 | -0.05 | -2.78% | 1 | 744 | 40.65% |
| X241018P00033000 | 2024-03-13 3:17PM EDT | 2024-10-18 | 1.70 | 0.65 | 3.55 | 0.00 | - | 10 | 12 | 55.03% |
| X241115P00033000 | 2024-05-17 11:27AM EDT | 2024-11-15 | 2.13 | 0.77 | 3.00 | +0.06 | +2.90% | 5 | 298 | 44.63% |
© 2024 Yahoo. All rights reserved.