United States Steel Corporation (X)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:38.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| X240524C00038000 | 2024-05-17 3:28PM EDT | 2024-05-24 | 0.10 | 0.07 | 0.61 | -0.36 | -78.26% | 19 | 47 | 57.03% |
| X240531C00038000 | 2024-05-17 1:03PM EDT | 2024-05-31 | 0.41 | 0.00 | 1.65 | -1.16 | -73.89% | 6 | 44 | 59.91% |
| X240607C00038000 | 2024-05-17 10:06AM EDT | 2024-06-07 | 0.70 | 0.00 | 2.88 | -0.80 | -53.33% | 1 | 0 | 67.82% |
| X240614C00038000 | 2024-05-14 2:50PM EDT | 2024-06-14 | 1.50 | 0.00 | 2.80 | 0.00 | - | 3 | 11 | 57.32% |
| X240621C00038000 | 2024-05-17 3:46PM EDT | 2024-06-21 | 0.77 | 0.59 | 0.99 | -0.43 | -35.83% | 1,537 | 1,306 | 41.16% |
| X240628C00038000 | 2024-05-13 11:49AM EDT | 2024-06-28 | 1.93 | 0.00 | 3.00 | +1.93 | - | 2 | 2 | 80.37% |
| X240719C00038000 | 2024-05-17 12:37PM EDT | 2024-07-19 | 1.50 | 0.00 | 2.00 | -0.64 | -29.91% | 4 | 180 | 48.27% |
| X240816C00038000 | 2024-05-17 3:43PM EDT | 2024-08-16 | 1.86 | 0.37 | 2.10 | +1.86 | - | 5 | 10 | 41.48% |
| X240920C00038000 | 2024-05-14 3:38PM EDT | 2024-09-20 | 3.45 | 1.22 | 4.60 | 0.00 | - | 20 | 342 | 65.11% |
| X241018C00038000 | 2024-05-06 3:31PM EDT | 2024-10-18 | 4.50 | 1.21 | 3.20 | 0.00 | - | 10 | 21 | 43.75% |
| X241115C00038000 | 2024-05-17 3:43PM EDT | 2024-11-15 | 3.40 | 1.71 | 3.85 | +1.14 | +50.44% | 7 | 408 | 46.68% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| X240524P00038000 | 2024-05-14 10:26AM EDT | 2024-05-24 | 0.55 | 0.15 | 4.15 | 0.00 | - | 1 | 2 | 158.50% |
| X240531P00038000 | 2024-05-17 3:00PM EDT | 2024-05-31 | 2.46 | 0.41 | 4.35 | +1.44 | +141.18% | 2 | 8 | 115.14% |
| X240607P00038000 | 2024-05-14 12:31PM EDT | 2024-06-07 | 1.01 | 0.15 | 3.20 | 0.00 | - | 1 | 3 | 57.52% |
| X240614P00038000 | 2024-05-16 1:32PM EDT | 2024-06-14 | 1.60 | 0.47 | 4.60 | 0.00 | - | 2 | 12 | 86.38% |
| X240621P00038000 | 2024-05-17 12:04PM EDT | 2024-06-21 | 2.80 | 1.91 | 2.85 | +1.28 | +84.21% | 27 | 1,933 | 35.40% |
| X240628P00038000 | 2024-05-13 1:45PM EDT | 2024-06-28 | 1.75 | 0.71 | 4.85 | +1.75 | - | 8 | 4 | 75.34% |
| X240719P00038000 | 2024-05-17 11:09AM EDT | 2024-07-19 | 2.80 | 1.72 | 5.30 | +0.66 | +30.84% | 12 | 1,194 | 68.92% |
| X240816P00038000 | 2024-05-17 3:34PM EDT | 2024-08-16 | 3.77 | 1.78 | 3.90 | +3.77 | - | 6 | 0 | 37.35% |
| X240920P00038000 | 2024-05-17 12:48PM EDT | 2024-09-20 | 4.00 | 3.10 | 4.65 | +1.10 | +37.93% | 5 | 2,668 | 40.75% |
| X241018P00038000 | 2024-05-09 11:24AM EDT | 2024-10-18 | 3.37 | 2.74 | 4.75 | 0.00 | - | 4 | 630 | 37.93% |
| X241115P00038000 | 2024-05-14 12:39PM EDT | 2024-11-15 | 3.00 | 3.45 | 7.00 | 0.00 | - | 5 | 90 | 57.20% |
© 2024 Yahoo. All rights reserved.