United States Steel Corporation (X)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:35.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| X240524C00035000 | 2024-04-17 11:18AM EDT | 2024-05-24 | 6.25 | 0.00 | 3.55 | 0.00 | - | - | 3 | 69.92% |
| X240531C00035000 | 2024-05-17 2:51PM EDT | 2024-05-31 | 1.61 | 0.05 | 3.80 | +1.61 | - | 5 | 0 | 53.37% |
| X240607C00035000 | 2024-05-03 12:01PM EDT | 2024-06-07 | 1.50 | 0.00 | 5.00 | 0.00 | - | 6 | 11 | 60.84% |
| X240614C00035000 | 2024-05-02 2:40PM EDT | 2024-06-14 | 3.60 | 0.16 | 4.15 | 0.00 | - | - | 5 | 95.85% |
| X240621C00035000 | 2024-05-17 3:30PM EDT | 2024-06-21 | 2.16 | 2.05 | 2.38 | -0.94 | -30.32% | 18 | 1,691 | 43.80% |
| X240719C00035000 | 2024-05-17 10:19AM EDT | 2024-07-19 | 3.50 | 1.34 | 3.10 | -0.50 | -12.50% | 4 | 204 | 45.02% |
| X240816C00035000 | 2024-05-17 3:59PM EDT | 2024-08-16 | 3.35 | 1.73 | 5.00 | +3.35 | - | 11 | 0 | 64.77% |
| X240920C00035000 | 2024-05-17 11:54AM EDT | 2024-09-20 | 4.05 | 2.69 | 6.20 | -1.75 | -30.17% | 2 | 141 | 69.75% |
| X241018C00035000 | 2024-04-16 10:14AM EDT | 2024-10-18 | 8.00 | 2.79 | 4.80 | 0.00 | - | - | 4 | 47.46% |
| X241115C00035000 | 2024-05-08 3:55PM EDT | 2024-11-15 | 6.50 | 4.75 | 5.55 | 0.00 | - | 1 | 9 | 51.29% |
| X250117C00035000 | 2024-05-17 2:30PM EDT | 2025-01-17 | 6.05 | 5.75 | 7.60 | -1.55 | -20.39% | 13 | 1,111 | 54.13% |
| X250620C00035000 | 2024-05-08 2:25PM EDT | 2025-06-20 | 8.23 | 6.00 | 7.95 | 0.00 | - | 2 | 295 | 51.28% |
| X251219C00035000 | 2024-03-19 1:40PM EDT | 2025-12-19 | 11.25 | 9.65 | 10.80 | 0.00 | - | 1 | 694 | 55.88% |
| X260116C00035000 | 2024-05-17 3:56PM EDT | 2026-01-16 | 9.00 | 7.50 | 9.80 | -0.20 | -2.17% | 5 | 910 | 52.11% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| X240524P00035000 | 2024-05-17 3:19PM EDT | 2024-05-24 | 0.35 | 0.02 | 0.44 | -0.45 | -56.25% | 346 | 6 | 44.92% |
| X240531P00035000 | 2024-05-17 2:26PM EDT | 2024-05-31 | 0.60 | 0.50 | 1.95 | +0.30 | +100.00% | 1 | 3 | 61.47% |
| X240607P00035000 | 2024-05-17 11:51AM EDT | 2024-06-07 | 0.90 | 0.00 | 1.45 | +0.89 | +8,900.01% | 1 | 4 | 56.54% |
| X240614P00035000 | 2024-05-17 12:38PM EDT | 2024-06-14 | 1.20 | 0.00 | 1.20 | +1.20 | - | 13 | 0 | 41.99% |
| X240621P00035000 | 2024-05-17 3:54PM EDT | 2024-06-21 | 1.10 | 0.97 | 1.25 | +0.50 | +83.33% | 880 | 3,037 | 38.62% |
| X240628P00035000 | 2024-05-17 11:27AM EDT | 2024-06-28 | 1.02 | 0.39 | 2.13 | +0.31 | +43.66% | 1 | 62 | 54.05% |
| X240719P00035000 | 2024-05-17 3:48PM EDT | 2024-07-19 | 1.65 | 1.62 | 1.85 | +0.50 | +43.48% | 9,390 | 5,708 | 39.09% |
| X240816P00035000 | 2024-05-17 3:10PM EDT | 2024-08-16 | 2.25 | 0.85 | 2.29 | +2.25 | - | 3,032 | 0 | 38.82% |
| X240920P00035000 | 2024-05-17 3:45PM EDT | 2024-09-20 | 2.66 | 2.37 | 2.91 | +0.69 | +35.03% | 145 | 257 | 40.53% |
| X241018P00035000 | 2024-04-29 12:00PM EDT | 2024-10-18 | 2.77 | 1.19 | 3.10 | 0.00 | - | 4 | 73 | 38.72% |
| X241115P00035000 | 2024-05-16 2:45PM EDT | 2024-11-15 | 2.89 | 1.97 | 3.75 | 0.00 | - | 5 | 120 | 42.22% |
| X250117P00035000 | 2024-05-17 3:49PM EDT | 2025-01-17 | 4.00 | 3.80 | 4.25 | +0.52 | +14.94% | 323 | 7,888 | 40.77% |
| X250620P00035000 | 2024-05-13 1:17PM EDT | 2025-06-20 | 4.12 | 2.68 | 5.60 | 0.00 | - | 1 | 75 | 41.26% |
| X251219P00035000 | 2024-04-30 11:39AM EDT | 2025-12-19 | 5.01 | 4.30 | 6.30 | 0.00 | - | 5 | 420 | 38.22% |
| X260116P00035000 | 2024-05-17 3:43PM EDT | 2026-01-16 | 5.50 | 5.50 | 5.60 | +0.45 | +8.91% | 84 | 3,385 | 33.39% |
© 2024 Yahoo. All rights reserved.