United States Steel Corporation (X)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:45.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| X240524C00045000 | 2024-05-10 9:46AM EDT | 2024-05-24 | 0.01 | 0.00 | 2.13 | 0.00 | - | - | 4 | 218.75% |
| X240531C00045000 | 2024-05-16 9:46AM EDT | 2024-05-31 | 0.25 | 0.01 | 0.06 | 0.00 | - | 8 | 22 | 61.33% |
| X240614C00045000 | 2024-05-08 2:21PM EDT | 2024-06-14 | 0.10 | 0.00 | 0.60 | 0.00 | - | - | 1 | 64.06% |
| X240621C00045000 | 2024-05-17 12:08PM EDT | 2024-06-21 | 0.16 | 0.04 | 0.14 | +0.09 | +128.57% | 600 | 2,018 | 47.46% |
| X240628C00045000 | 2024-05-17 12:08PM EDT | 2024-06-28 | 0.13 | 0.00 | 2.16 | +0.13 | - | 1 | 0 | 77.78% |
| X240719C00045000 | 2024-05-13 1:13PM EDT | 2024-07-19 | 0.40 | 0.10 | 0.18 | 0.00 | - | 1 | 1,905 | 36.91% |
| X240816C00045000 | 2024-05-17 12:32PM EDT | 2024-08-16 | 0.33 | 0.00 | 2.50 | +0.33 | - | 1 | 10 | 55.25% |
| X240920C00045000 | 2024-05-16 2:28PM EDT | 2024-09-20 | 0.85 | 0.51 | 0.70 | 0.00 | - | 23 | 2,067 | 37.77% |
| X241018C00045000 | 2024-05-06 3:32PM EDT | 2024-10-18 | 1.55 | 0.48 | 1.05 | 0.00 | - | 1 | 69 | 39.45% |
| X241115C00045000 | 2024-05-17 3:29PM EDT | 2024-11-15 | 1.32 | 1.06 | 1.35 | +0.02 | +1.54% | 69 | 2,010 | 40.09% |
| X250117C00045000 | 2024-05-17 3:54PM EDT | 2025-01-17 | 1.90 | 1.90 | 2.16 | -0.60 | -24.00% | 3,775 | 22,513 | 42.63% |
| X250620C00045000 | 2024-05-15 9:50AM EDT | 2025-06-20 | 4.07 | 2.08 | 4.55 | 0.00 | - | 4 | 483 | 50.18% |
| X251219C00045000 | 2024-05-03 10:35AM EDT | 2025-12-19 | 4.00 | 0.68 | 5.15 | 0.00 | - | 1 | 2,476 | 44.91% |
| X260116C00045000 | 2024-05-07 9:30AM EDT | 2026-01-16 | 4.55 | 1.05 | 4.55 | 0.00 | - | 2 | 1,206 | 40.58% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| X240524P00045000 | 2024-05-13 11:30AM EDT | 2024-05-24 | 6.75 | 8.30 | 10.90 | 0.00 | - | 5 | 5 | 169.92% |
| X240531P00045000 | 2024-05-14 9:32AM EDT | 2024-05-31 | 6.80 | 8.65 | 11.25 | 0.00 | - | 5 | 0 | 130.47% |
| X240607P00045000 | 2024-05-17 10:30AM EDT | 2024-06-07 | 8.25 | 8.65 | 11.50 | +0.30 | +3.77% | 15 | 0 | 108.98% |
| X240621P00045000 | 2024-05-17 9:36AM EDT | 2024-06-21 | 7.90 | 8.65 | 9.70 | +1.25 | +18.80% | 6 | 11,198 | 69.97% |
| X240719P00045000 | 2024-04-26 10:43AM EDT | 2024-07-19 | 8.25 | 7.35 | 9.25 | 0.00 | - | 10 | 4,513 | 36.04% |
| X240816P00045000 | 2024-05-17 3:23PM EDT | 2024-08-16 | 10.05 | 8.90 | 11.30 | +10.05 | - | 5 | 0 | 50.83% |
| X240920P00045000 | 2024-05-17 3:29PM EDT | 2024-09-20 | 9.05 | 8.95 | 9.70 | +1.95 | +27.46% | 1,771 | 15,594 | 36.13% |
| X241018P00045000 | 2024-04-23 3:48PM EDT | 2024-10-18 | 7.80 | 7.25 | 10.90 | 0.00 | - | 306 | 1,799 | 49.61% |
| X241115P00045000 | 2024-05-16 11:20AM EDT | 2024-11-15 | 8.00 | 9.40 | 10.00 | 0.00 | - | 1 | 522 | 34.40% |
| X250117P00045000 | 2024-05-16 11:43AM EDT | 2025-01-17 | 8.60 | 9.75 | 10.15 | 0.00 | - | 33 | 121,689 | 31.36% |
| X250620P00045000 | 2024-05-06 2:14PM EDT | 2025-06-20 | 9.83 | 7.50 | 12.30 | 0.00 | - | 15 | 2,521 | 40.98% |
| X251219P00045000 | 2024-05-02 1:24PM EDT | 2025-12-19 | 10.10 | 9.35 | 12.10 | 0.00 | - | 100 | 135 | 32.78% |
| X260116P00045000 | 2024-05-07 10:42AM EDT | 2026-01-16 | 8.97 | 10.55 | 12.20 | 0.00 | - | 3 | 708 | 32.58% |
© 2024 Yahoo. All rights reserved.