United States Steel Corporation (X)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| X241018C00022000 | 2024-09-11 3:04PM EDT | 22.00 | 10.62 | 14.55 | 15.00 | 0.00 | - | 1 | 1 | 259.38% |
| X241018C00025000 | 2024-09-13 11:28AM EDT | 25.00 | 12.00 | 10.15 | 13.60 | 0.00 | - | 2 | 4 | 225.78% |
| X241018C00027000 | 2024-09-11 3:11PM EDT | 27.00 | 6.60 | 8.00 | 11.55 | 0.00 | - | 5 | 1 | 168.75% |
| X241018C00028000 | 2024-10-02 3:13PM EDT | 28.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 0.00% |
| X241018C00029000 | 2024-09-05 3:44PM EDT | 29.00 | 3.04 | 6.30 | 8.45 | 0.00 | - | - | 1 | 220.90% |
| X241018C00030000 | 2024-10-03 10:44AM EDT | 30.00 | 4.61 | 0.00 | 0.00 | 0.00 | - | 14 | 1,572 | 0.00% |
| X241018C00031000 | 2024-10-11 1:43PM EDT | 31.00 | 5.43 | 0.00 | 0.00 | 0.00 | - | 17 | 31 | 0.00% |
| X241018C00032000 | 2024-10-11 11:26AM EDT | 32.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 2 | 41 | 0.00% |
| X241018C00033000 | 2024-10-11 3:53PM EDT | 33.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 12 | 1,133 | 0.00% |
| X241018C00033500 | 2024-10-01 11:16AM EDT | 33.50 | 2.74 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| X241018C00034000 | 2024-10-11 3:52PM EDT | 34.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 11 | 2,998 | 0.00% |
| X241018C00034500 | 2024-10-11 12:42PM EDT | 34.50 | 2.10 | 0.00 | 0.00 | 0.00 | - | 6 | 40 | 0.00% |
| X241018C00035000 | 2024-10-11 3:26PM EDT | 35.00 | 1.71 | 0.00 | 0.00 | 0.00 | - | 2,519 | 14,930 | 0.00% |
| X241018C00035500 | 2024-10-11 1:49PM EDT | 35.50 | 1.29 | 0.00 | 0.00 | 0.00 | - | 109 | 972 | 0.00% |
| X241018C00036000 | 2024-10-11 3:58PM EDT | 36.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 924 | 2,458 | 0.00% |
| X241018C00036500 | 2024-10-11 3:32PM EDT | 36.50 | 0.67 | 0.00 | 0.00 | 0.00 | - | 534 | 1,164 | 0.00% |
| X241018C00037000 | 2024-10-11 3:57PM EDT | 37.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 1,116 | 6,617 | 3.13% |
| X241018C00037500 | 2024-10-11 3:57PM EDT | 37.50 | 0.39 | 0.00 | 0.00 | 0.00 | - | 17 | 268 | 6.25% |
| X241018C00038000 | 2024-10-11 3:58PM EDT | 38.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 310 | 3,993 | 12.50% |
| X241018C00038500 | 2024-10-10 12:19PM EDT | 38.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 254 | 12.50% |
| X241018C00039000 | 2024-10-11 3:43PM EDT | 39.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 319 | 4,286 | 12.50% |
| X241018C00039500 | 2024-09-24 1:56PM EDT | 39.50 | 1.06 | 0.00 | 0.00 | 0.00 | - | - | 17 | 12.50% |
| X241018C00040000 | 2024-10-11 3:27PM EDT | 40.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5,025 | 19,896 | 25.00% |
| X241018C00040500 | 2024-09-24 1:56PM EDT | 40.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | - | 35 | 25.00% |
| X241018C00041000 | 2024-10-11 2:49PM EDT | 41.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 231 | 1,220 | 25.00% |
| X241018C00042000 | 2024-10-11 3:36PM EDT | 42.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 210 | 13,629 | 25.00% |
| X241018C00042500 | 2024-10-07 10:10AM EDT | 42.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 56 | 25.00% |
| X241018C00043000 | 2024-10-11 10:05AM EDT | 43.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 100 | 4,527 | 25.00% |
| X241018C00044000 | 2024-10-01 9:38AM EDT | 44.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 5 | 1,250 | 50.00% |
| X241018C00045000 | 2024-10-11 2:03PM EDT | 45.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 129 | 16,580 | 50.00% |
| X241018C00046000 | 2024-09-30 12:49PM EDT | 46.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 189 | 50.00% |
| X241018C00047000 | 2024-10-07 10:11AM EDT | 47.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 25 | 891 | 50.00% |
| X241018C00048000 | 2024-10-08 9:54AM EDT | 48.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 10 | 602 | 50.00% |
| X241018C00049000 | 2024-09-30 12:08PM EDT | 49.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 713 | 50.00% |
| X241018C00050000 | 2024-10-10 12:20PM EDT | 50.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 234 | 9,611 | 50.00% |
| X241018C00052500 | 2024-09-13 12:32PM EDT | 52.50 | 0.07 | 0.00 | 0.01 | 0.00 | - | 2 | 2,723 | 112.50% |
| X241018C00055000 | 2024-10-11 2:17PM EDT | 55.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 4,098 | 50.00% |
| X241018C00060000 | 2024-09-23 3:26PM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 100 | 50.00% |
| X241018C00070000 | 2024-10-11 9:32AM EDT | 70.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 30 | 44 | 50.00% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| X241018P00020000 | 2024-10-08 11:27AM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 2,215 | 50.00% |
| X241018P00022000 | 2024-09-10 9:44AM EDT | 22.00 | 0.20 | 0.00 | 0.73 | 0.00 | - | 3 | 5 | 308.98% |
| X241018P00023000 | 2024-09-20 9:56AM EDT | 23.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 34 | 27 | 50.00% |
| X241018P00024000 | 2024-10-01 3:19PM EDT | 24.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 50.00% |
| X241018P00025000 | 2024-10-11 11:28AM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 3,028 | 50.00% |
| X241018P00026000 | 2024-09-30 3:59PM EDT | 26.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 146 | 50.00% |
| X241018P00027000 | 2024-10-07 10:12AM EDT | 27.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 2,073 | 50.00% |
| X241018P00028000 | 2024-10-11 12:46PM EDT | 28.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 7,590 | 50.00% |
| X241018P00029000 | 2024-09-20 10:11AM EDT | 29.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 183 | 50.00% |
| X241018P00030000 | 2024-10-11 3:32PM EDT | 30.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 11 | 21,853 | 50.00% |
| X241018P00031000 | 2024-10-11 3:44PM EDT | 31.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 12 | 5,414 | 25.00% |
| X241018P00031500 | 2024-10-09 9:58AM EDT | 31.50 | 0.01 | - | 0.00 | 0.00 | - | - | 14 | 25.00% |
| X241018P00032000 | 2024-09-30 10:29AM EDT | 32.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 10 | 869 | 25.00% |
| X241018P00032500 | 2024-10-07 9:52AM EDT | 32.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 80 | 81 | 25.00% |
| X241018P00033000 | 2024-10-11 3:57PM EDT | 33.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 87 | 3,390 | 25.00% |
| X241018P00033500 | 2024-10-10 2:14PM EDT | 33.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 114 | 269 | 25.00% |
| X241018P00034000 | 2024-10-11 1:46PM EDT | 34.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 30 | 3,997 | 12.50% |
| X241018P00034500 | 2024-10-11 3:51PM EDT | 34.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 234 | 225 | 12.50% |
| X241018P00035000 | 2024-10-11 3:57PM EDT | 35.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 712 | 19,793 | 12.50% |
| X241018P00035500 | 2024-10-11 10:14AM EDT | 35.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 6.25% |
| X241018P00036000 | 2024-10-11 3:59PM EDT | 36.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 546 | 2,117 | 6.25% |
| X241018P00036500 | 2024-10-11 3:58PM EDT | 36.50 | 0.61 | 0.00 | 0.00 | 0.00 | - | 17 | 89 | 0.78% |
| X241018P00037000 | 2024-10-11 3:53PM EDT | 37.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 177 | 2,068 | 0.00% |
| X241018P00037500 | 2024-10-11 3:54PM EDT | 37.50 | 1.21 | 0.00 | 0.00 | 0.00 | - | 45 | 60 | 0.00% |
| X241018P00038000 | 2024-10-11 3:53PM EDT | 38.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 231 | 5,720 | 0.00% |
| X241018P00038500 | 2024-09-27 11:23AM EDT | 38.50 | 2.73 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| X241018P00039000 | 2024-10-07 2:00PM EDT | 39.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 4 | 1,742 | 0.00% |
| X241018P00039500 | 2024-09-26 9:58AM EDT | 39.50 | 2.82 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| X241018P00040000 | 2024-10-11 10:22AM EDT | 40.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1,396 | 0.00% |
| X241018P00041000 | 2024-09-26 1:48PM EDT | 41.00 | 4.74 | 0.00 | 0.00 | 0.00 | - | 2 | 171 | 0.00% |
| X241018P00041500 | 2024-09-24 1:36PM EDT | 41.50 | 4.00 | 0.00 | 0.00 | 0.00 | - | - | 50 | 0.00% |
| X241018P00042000 | 2024-10-02 9:39AM EDT | 42.00 | 7.36 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| X241018P00043000 | 2024-10-11 9:43AM EDT | 43.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 21 | 169 | 0.00% |
| X241018P00044000 | 2024-09-18 2:34PM EDT | 44.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| X241018P00045000 | 2024-09-25 2:24PM EDT | 45.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 6 | 626 | 0.00% |
| X241018P00046000 | 2024-06-28 2:18PM EDT | 46.00 | 8.81 | 3.75 | 7.70 | 0.00 | - | 1 | 0 | 0.00% |
| X241018P00047000 | 2024-09-03 9:55AM EDT | 47.00 | 10.80 | 10.55 | 14.30 | 0.00 | - | 90 | 7 | 300.78% |
| X241018P00048000 | 2024-09-17 11:12AM EDT | 48.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 5 | 1 | 0.00% |
| X241018P00049000 | 2024-09-19 12:55PM EDT | 49.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 9 | 56 | 0.00% |
| X241018P00050000 | 2024-04-16 2:53PM EDT | 50.00 | 9.95 | 13.65 | 16.50 | 0.00 | - | 100 | 102 | 311.62% |
| X241018P00052500 | 2024-05-22 3:01PM EDT | 52.50 | 17.62 | 14.35 | 17.90 | 0.00 | - | 3,180 | 2 | 193.75% |
| X241018P00055000 | 2024-04-10 12:14PM EDT | 55.00 | 11.25 | 15.10 | 19.10 | 0.00 | - | - | 0 | 275.78% |
© 2024 Yahoo. All rights reserved.