United States Steel Corporation (X)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:39.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| X240524C00039000 | 2024-05-16 3:44PM EDT | 2024-05-24 | 0.20 | 0.01 | 2.21 | 0.00 | - | 7 | 12 | 122.17% |
| X240531C00039000 | 2024-05-03 10:23AM EDT | 2024-05-31 | 0.70 | 0.10 | 2.33 | 0.00 | - | 1 | 93 | 87.30% |
| X240607C00039000 | 2024-05-13 10:17AM EDT | 2024-06-07 | 0.01 | 0.00 | 5.00 | 0.00 | - | 1 | 3 | 110.40% |
| X240614C00039000 | 2024-05-06 3:08PM EDT | 2024-06-14 | 1.20 | 0.00 | 2.61 | 0.00 | - | - | 1 | 63.09% |
| X240621C00039000 | 2024-05-17 3:29PM EDT | 2024-06-21 | 0.49 | 0.47 | 0.73 | -0.33 | -40.24% | 77 | 3,119 | 41.41% |
| X240628C00039000 | 2024-05-13 11:49AM EDT | 2024-06-28 | 1.43 | 0.00 | 2.70 | +1.43 | - | 3 | 3 | 52.20% |
| X240719C00039000 | 2024-05-17 1:48PM EDT | 2024-07-19 | 1.00 | 0.60 | 1.10 | -0.64 | -39.02% | 9,419 | 1,038 | 37.82% |
| X241018C00039000 | 2024-05-17 11:23AM EDT | 2024-10-18 | 2.91 | 0.84 | 2.99 | -0.39 | -11.82% | 2 | 58 | 45.26% |
| X250117C00039000 | 2024-05-16 11:41AM EDT | 2025-01-17 | 5.26 | 2.27 | 5.70 | +5.26 | - | - | 10 | 59.03% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| X240524P00039000 | 2024-05-17 3:34PM EDT | 2024-05-24 | 3.28 | 2.39 | 5.10 | +1.52 | +86.36% | 10 | 4 | 93.65% |
| X240531P00039000 | 2024-05-13 10:37AM EDT | 2024-05-31 | 1.18 | 1.06 | 5.05 | 0.00 | - | 1 | 9 | 116.46% |
| X240607P00039000 | 2024-05-08 1:38PM EDT | 2024-06-07 | 1.50 | 1.01 | 5.45 | 0.00 | - | 1 | 2 | 106.15% |
| X240614P00039000 | 2024-05-13 12:11PM EDT | 2024-06-14 | 1.75 | 1.31 | 5.50 | +1.75 | - | 1 | 1 | 92.68% |
| X240621P00039000 | 2024-05-13 3:02PM EDT | 2024-06-21 | 1.94 | 1.51 | 3.90 | 0.00 | - | 1 | 357 | 43.56% |
| X240628P00039000 | 2024-05-13 11:43AM EDT | 2024-06-28 | 2.00 | 1.36 | 5.50 | +2.00 | - | 4 | 4 | 75.20% |
| X240719P00039000 | 2024-05-16 1:53PM EDT | 2024-07-19 | 2.76 | 2.06 | 5.95 | 0.00 | - | 2 | 902 | 68.90% |
| X240816P00039000 | 2024-05-16 1:20PM EDT | 2024-08-16 | 3.12 | 2.48 | 6.35 | +3.12 | - | - | 2 | 62.87% |
| X241018P00039000 | 2024-05-17 11:23AM EDT | 2024-10-18 | 4.58 | 3.00 | 5.20 | +1.48 | +47.74% | 1 | 263 | 35.62% |
| X250117P00039000 | 2024-05-16 2:38PM EDT | 2025-01-17 | 5.05 | 5.60 | 8.15 | +5.05 | - | - | 47 | 53.58% |
© 2024 Yahoo. All rights reserved.