United States Steel Corporation (X)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
Strike:42.00
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| X240531C00042000 | 2024-05-28 12:48PM EDT | 2024-05-31 | 0.01 | 0.00 | 2.13 | 0.00 | - | 1 | 190 | 215.63% |
| X240607C00042000 | 2024-05-28 3:59PM EDT | 2024-06-07 | 0.04 | 0.03 | 1.03 | 0.00 | - | 3 | 135 | 74.12% |
| X240614C00042000 | 2024-05-15 12:36PM EDT | 2024-06-14 | 1.25 | 0.00 | 1.25 | 0.00 | - | - | 2 | 59.52% |
| X240621C00042000 | 2024-05-30 3:05PM EDT | 2024-06-21 | 0.31 | 0.01 | 0.41 | +0.20 | +181.82% | 51 | 7,213 | 41.99% |
| X240628C00042000 | 2024-05-30 9:56AM EDT | 2024-06-28 | 0.27 | 0.00 | 1.49 | +0.03 | +12.50% | 20 | 10 | 66.50% |
| X240719C00042000 | 2024-05-30 3:18PM EDT | 2024-07-19 | 0.88 | 0.63 | 0.91 | +0.34 | +62.96% | 265 | 2,323 | 39.50% |
| X240816C00042000 | 2024-05-24 1:47PM EDT | 2024-08-16 | 0.81 | 1.19 | 1.63 | 0.00 | - | 1 | 60 | 43.12% |
| X241018C00042000 | 2024-05-29 2:20PM EDT | 2024-10-18 | 1.56 | 0.92 | 4.30 | 0.00 | - | 4 | 19 | 60.99% |
| X250117C00042000 | 2024-05-30 11:33AM EDT | 2025-01-17 | 3.95 | 3.85 | 4.25 | +0.45 | +12.86% | 116 | 725 | 47.19% |
| X250620C00042000 | 2024-05-23 10:27AM EDT | 2025-06-20 | 4.00 | 2.90 | 6.85 | 0.00 | - | 5 | 120 | 53.24% |
| X251219C00042000 | 2024-05-21 11:51AM EDT | 2025-12-19 | 5.40 | 3.50 | 8.10 | 0.00 | - | 27 | 1,380 | 50.54% |
| X260116C00042000 | 2024-05-28 10:51AM EDT | 2026-01-16 | 4.88 | 4.00 | 8.80 | 0.00 | - | 22 | 400 | 52.99% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| X240531P00042000 | 2024-05-20 1:09PM EDT | 2024-05-31 | 5.15 | 2.98 | 5.35 | 0.00 | - | 3 | 0 | 126.76% |
| X240621P00042000 | 2024-04-24 1:04PM EDT | 2024-06-21 | 5.45 | 5.60 | 8.15 | 0.00 | - | 2 | 136 | 117.38% |
| X240719P00042000 | 2024-05-21 11:02AM EDT | 2024-07-19 | 5.87 | 2.16 | 5.80 | 0.00 | - | 1 | 296 | 59.30% |
| X241018P00042000 | 2024-05-24 12:27PM EDT | 2024-10-18 | 7.10 | 3.65 | 7.20 | 0.00 | - | 77 | 172 | 50.71% |
| X250117P00042000 | 2024-05-30 2:56PM EDT | 2025-01-17 | 6.55 | 5.60 | 7.95 | -0.75 | -10.27% | 60 | 473 | 45.80% |
| X250620P00042000 | 2024-05-01 2:51PM EDT | 2025-06-20 | 8.12 | 5.30 | 8.85 | 0.00 | - | 4 | 352 | 41.31% |
| X251219P00042000 | 2024-05-01 1:16PM EDT | 2025-12-19 | 8.92 | 5.70 | 10.30 | 0.00 | - | 3 | 28 | 41.71% |
| X260116P00042000 | 2024-04-26 10:43AM EDT | 2026-01-16 | 8.18 | 7.15 | 11.45 | 0.00 | - | 10 | 35 | 46.67% |
© 2024 Yahoo. All rights reserved.