Canada markets closed

United States Steel Corporation (X)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
35.91-1.44 (-3.86%)
At close: 04:00PM EDT
35.88 -0.03 (-0.08%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:55.00
CallsforMay 24, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
X240524C000550002024-05-14 12:39PM EDT2024-05-240.010.000.050.00-163140.63%
X240531C000550002024-05-16 3:27PM EDT2024-05-310.030.000.010.00-303181.25%
X240607C000550002024-05-17 2:15PM EDT2024-06-070.010.000.05-0.03-75.00%51077.34%
X240621C000550002024-05-17 2:15PM EDT2024-06-210.010.000.020.00-54,37353.13%
X240719C000550002024-05-09 12:00PM EDT2024-07-190.050.000.050.00-21,43248.24%
X240920C000550002024-05-14 3:43PM EDT2024-09-200.060.010.050.00-545,53933.99%
X241018C000550002024-05-10 2:03PM EDT2024-10-180.110.010.130.00-3577235.65%
X241115C000550002024-05-15 12:03PM EDT2024-11-150.100.060.130.00-1001,03832.81%
X250117C000550002024-05-17 3:23PM EDT2025-01-170.090.080.10-0.06-40.00%6,26479,36227.05%
X250620C000550002024-05-17 10:30AM EDT2025-06-200.270.250.45-0.03-10.00%3076228.52%
X251219C000550002024-05-17 9:30AM EDT2025-12-190.830.011.05-0.12-12.63%12,54529.74%
X260116C000550002024-05-17 3:51PM EDT2026-01-160.500.400.85-0.15-23.08%151,82027.27%
PutsforMay 24, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
X240621P000550002023-12-22 1:24PM EDT2024-06-217.305.058.450.00-100.00%
X241018P000550002024-04-10 12:14PM EDT2024-10-1811.2515.1019.100.00--025.78%
X241115P000550002024-02-12 11:42AM EDT2024-11-158.607.5510.800.00-200.00%
X250117P000550002024-02-06 3:03PM EDT2025-01-179.155.4010.000.00-320.00%
X250620P000550002024-01-26 3:54PM EDT2025-06-206.505.5010.500.00-5000.00%
X251219P000550002024-03-08 4:50PM EDT2025-12-197.5511.5016.500.00-20230.00%
X260116P000550002024-03-13 1:08PM EDT2026-01-1615.0011.5016.000.00-1020.00%