United States Steel Corporation (X)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
Strike:37.00
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| X240531C00037000 | 2024-05-30 1:34PM EDT | 2024-05-31 | 1.15 | 0.47 | 3.50 | +0.69 | +150.00% | 90 | 1,237 | 121.29% |
| X240607C00037000 | 2024-05-30 3:00PM EDT | 2024-06-07 | 1.87 | 0.07 | 3.65 | +0.94 | +101.08% | 16 | 783 | 51.56% |
| X240614C00037000 | 2024-05-28 3:34PM EDT | 2024-06-14 | 1.10 | 0.19 | 4.80 | 0.00 | - | 2 | 2 | 59.86% |
| X240621C00037000 | 2024-05-30 3:47PM EDT | 2024-06-21 | 2.03 | 0.39 | 2.51 | +0.68 | +50.37% | 1,843 | 8,316 | 50.29% |
| X240628C00037000 | 2024-05-13 12:18PM EDT | 2024-06-28 | 2.45 | 0.55 | 4.75 | 0.00 | - | 1 | 1 | 97.17% |
| X240719C00037000 | 2024-05-30 3:13PM EDT | 2024-07-19 | 3.35 | 1.67 | 3.15 | +1.24 | +58.77% | 39 | 128 | 45.48% |
| X250117C00037000 | 2024-05-30 2:04PM EDT | 2025-01-17 | 6.35 | 6.15 | 6.65 | +0.69 | +12.19% | 66 | 655 | 51.03% |
| X250620C00037000 | 2024-05-29 3:59PM EDT | 2025-06-20 | 6.68 | 6.35 | 7.85 | 0.00 | - | 545 | 409 | 47.58% |
| X251219C00037000 | 2024-05-30 9:36AM EDT | 2025-12-19 | 8.20 | 6.60 | 11.00 | +0.55 | +7.19% | 4 | 575 | 56.89% |
| X260116C00037000 | 2024-05-30 3:45PM EDT | 2026-01-16 | 9.00 | 6.80 | 11.35 | +1.80 | +25.00% | 1 | 1,578 | 57.48% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| X240531P00037000 | 2024-05-30 3:01PM EDT | 2024-05-31 | 0.06 | 0.00 | 2.21 | -0.29 | -82.86% | 1 | 178 | 144.92% |
| X240607P00037000 | 2024-05-30 3:42PM EDT | 2024-06-07 | 0.31 | 0.00 | 0.59 | -0.26 | -45.61% | 3 | 13 | 45.12% |
| X240614P00037000 | 2024-05-24 12:08PM EDT | 2024-06-14 | 1.28 | 0.00 | 5.00 | 0.00 | - | 3 | 5 | 96.78% |
| X240621P00037000 | 2024-05-30 3:42PM EDT | 2024-06-21 | 0.64 | 0.00 | 1.24 | -0.42 | -39.62% | 9 | 4,650 | 46.48% |
| X240628P00037000 | 2024-05-30 3:01PM EDT | 2024-06-28 | 1.32 | 0.00 | 3.30 | +0.06 | +4.76% | 1 | 5 | 50.54% |
| X240719P00037000 | 2024-05-30 9:59AM EDT | 2024-07-19 | 1.66 | 1.35 | 1.95 | +0.10 | +6.41% | 4 | 665 | 44.24% |
| X240816P00037000 | 2024-05-29 9:30AM EDT | 2024-08-16 | 2.81 | 1.54 | 2.24 | 0.00 | - | 4 | 8 | 39.77% |
| X250117P00037000 | 2024-05-30 2:55PM EDT | 2025-01-17 | 4.10 | 2.23 | 6.05 | -1.05 | -20.39% | 110 | 7,840 | 55.59% |
| X250620P00037000 | 2024-05-30 2:52PM EDT | 2025-06-20 | 4.85 | 2.54 | 5.00 | -0.49 | -9.18% | 3 | 362 | 36.17% |
| X251219P00037000 | 2024-05-13 3:06PM EDT | 2025-12-19 | 5.88 | 5.30 | 7.60 | 0.00 | - | 1 | 48 | 44.14% |
| X260116P00037000 | 2024-05-17 12:01PM EDT | 2026-01-16 | 6.50 | 3.80 | 6.80 | 0.00 | - | 40 | 581 | 38.77% |
© 2024 Yahoo. All rights reserved.