United States Steel Corporation (X)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| X240503C00035000 | 2024-04-26 3:40PM EDT | 35.00 | 2.70 | 0.05 | 4.35 | 0.00 | - | 1 | 1 | 67.38% |
| X240503C00036000 | 2024-05-01 3:47PM EDT | 36.00 | 1.50 | 0.06 | 3.55 | +0.41 | +37.61% | 9 | 42 | 95.12% |
| X240503C00036500 | 2024-05-01 1:08PM EDT | 36.50 | 0.50 | 0.44 | 1.50 | -0.21 | -29.58% | 80 | 21 | 52.93% |
| X240503C00037000 | 2024-05-01 3:46PM EDT | 37.00 | 0.73 | 0.45 | 0.79 | +0.24 | +48.98% | 94 | 951 | 59.77% |
| X240503C00037500 | 2024-05-01 3:59PM EDT | 37.50 | 0.45 | 0.15 | 0.50 | +0.22 | +95.65% | 571 | 2,697 | 54.30% |
| X240503C00038000 | 2024-05-01 2:27PM EDT | 38.00 | 0.26 | 0.20 | 0.39 | +0.06 | +30.00% | 13 | 1,505 | 50.78% |
| X240503C00038500 | 2024-05-01 1:22PM EDT | 38.50 | 0.14 | 0.19 | 0.24 | +0.03 | +27.27% | 27 | 1,187 | 54.10% |
| X240503C00039000 | 2024-05-01 12:37PM EDT | 39.00 | 0.08 | 0.00 | 0.15 | -0.04 | -33.33% | 1 | 336 | 56.45% |
| X240503C00039500 | 2024-04-29 11:21AM EDT | 39.50 | 0.09 | 0.00 | 1.00 | 0.00 | - | 2 | 119 | 102.54% |
| X240503C00040000 | 2024-05-01 10:44AM EDT | 40.00 | 0.07 | 0.02 | 0.20 | 0.00 | - | 64 | 607 | 67.19% |
| X240503C00040500 | 2024-04-26 2:09PM EDT | 40.50 | 0.08 | 0.00 | 2.17 | 0.00 | - | 1 | 79 | 175.39% |
| X240503C00041000 | 2024-05-01 1:11PM EDT | 41.00 | 0.05 | 0.00 | 0.90 | +0.02 | +66.67% | 40 | 223 | 126.76% |
| X240503C00041500 | 2024-04-29 12:01PM EDT | 41.50 | 0.01 | 0.00 | 2.16 | 0.00 | - | 1 | 133 | 195.90% |
| X240503C00042000 | 2024-05-01 9:30AM EDT | 42.00 | 0.25 | 0.01 | 0.75 | +0.20 | +400.00% | 7 | 43 | 135.94% |
| X240503C00042500 | 2024-04-23 2:14PM EDT | 42.50 | 0.34 | 0.00 | 2.15 | 0.00 | - | 9 | 11 | 214.94% |
| X240503C00043000 | 2024-04-30 12:39PM EDT | 43.00 | 0.01 | 0.00 | 2.15 | 0.00 | - | 1 | 168 | 224.22% |
| X240503C00043500 | 2024-04-19 1:04PM EDT | 43.50 | 0.08 | 0.00 | 0.08 | 0.00 | - | 1 | 6 | 95.31% |
| X240503C00044000 | 2024-04-22 12:21PM EDT | 44.00 | 0.03 | 0.00 | 0.49 | 0.00 | - | 1 | 6 | 147.46% |
| X240503C00044500 | 2024-04-22 9:42AM EDT | 44.50 | 0.04 | 0.00 | 2.13 | 0.00 | - | 8 | 38 | 249.61% |
| X240503C00045000 | 2024-04-30 1:39PM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 35 | 84.38% |
| X240503C00045500 | 2024-04-18 10:10AM EDT | 45.50 | 0.33 | 0.00 | 2.13 | 0.00 | - | - | 8 | 266.02% |
| X240503C00046000 | 2024-04-12 1:59PM EDT | 46.00 | 0.30 | 0.00 | 0.80 | 0.00 | - | 40 | 61 | 197.85% |
| X240503C00047000 | 2024-04-11 10:12AM EDT | 47.00 | 0.29 | 0.00 | 2.13 | 0.00 | - | - | 8 | 289.45% |
| X240503C00047500 | 2024-04-15 1:42PM EDT | 47.50 | 0.05 | 0.00 | 2.14 | 0.00 | - | - | 3 | 297.27% |
| X240503C00049000 | 2024-04-01 1:49PM EDT | 49.00 | 0.29 | 0.00 | 2.13 | 0.00 | - | - | 1 | 318.16% |
| X240503C00050000 | 2024-03-28 2:31PM EDT | 50.00 | 0.17 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 148.44% |
| X240503C00051000 | 2024-04-19 2:38PM EDT | 51.00 | 0.05 | 0.00 | 2.13 | 0.00 | - | 1 | 1 | 344.92% |
| X240503C00055000 | 2024-04-10 1:59PM EDT | 55.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 102 | 129 | 156.25% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| X240503P00030000 | 2024-04-30 9:40AM EDT | 30.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 8 | 90.63% |
| X240503P00032000 | 2024-04-25 9:40AM EDT | 32.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | - | 15 | 86.72% |
| X240503P00032500 | 2024-04-25 9:41AM EDT | 32.50 | 0.08 | 0.00 | 2.16 | 0.00 | - | - | 14 | 220.31% |
| X240503P00033000 | 2024-05-01 1:11PM EDT | 33.00 | 0.05 | 0.02 | 0.16 | +0.02 | +66.67% | 1 | 156 | 86.72% |
| X240503P00033500 | 2024-04-23 10:29AM EDT | 33.50 | 0.33 | 0.00 | 2.25 | 0.00 | - | - | 8 | 195.51% |
| X240503P00034000 | 2024-04-29 3:44PM EDT | 34.00 | 0.10 | 0.02 | 1.08 | 0.00 | - | 3 | 7 | 126.56% |
| X240503P00034500 | 2024-04-29 9:30AM EDT | 34.50 | 0.13 | 0.00 | 2.40 | 0.00 | - | 1 | 4 | 172.27% |
| X240503P00035000 | 2024-04-30 2:22PM EDT | 35.00 | 0.09 | 0.00 | 2.50 | 0.00 | - | 6 | 20 | 160.94% |
| X240503P00035500 | 2024-04-29 1:32PM EDT | 35.50 | 0.26 | 0.00 | 2.61 | 0.00 | - | 33 | 45 | 149.41% |
| X240503P00036000 | 2024-05-01 3:27PM EDT | 36.00 | 0.35 | 0.00 | 0.40 | -0.05 | -12.50% | 176 | 995 | 60.35% |
| X240503P00036500 | 2024-05-01 2:56PM EDT | 36.50 | 0.50 | 0.30 | 1.23 | 0.00 | - | 53 | 119 | 74.22% |
| X240503P00037000 | 2024-04-29 3:37PM EDT | 37.00 | 0.76 | 0.07 | 2.39 | 0.00 | - | 102 | 206 | 91.21% |
| X240503P00037500 | 2024-05-01 1:09PM EDT | 37.50 | 1.30 | 0.50 | 2.80 | +0.18 | +16.07% | 1 | 5 | 102.15% |
| X240503P00038000 | 2024-05-01 3:25PM EDT | 38.00 | 1.62 | 0.00 | 3.30 | +0.52 | +47.27% | 1 | 15 | 78.42% |
| X240503P00038500 | 2024-05-01 2:02PM EDT | 38.50 | 2.20 | 0.01 | 3.80 | +0.51 | +30.18% | 2 | 8 | 70.31% |
| X240503P00039000 | 2024-04-26 3:36PM EDT | 39.00 | 1.63 | 1.41 | 4.25 | 0.00 | - | 10 | 22 | 118.36% |
| X240503P00039500 | 2024-05-01 2:55PM EDT | 39.50 | 2.56 | 1.00 | 4.75 | -0.09 | -3.40% | 1 | 7 | 88.48% |
| X240503P00040000 | 2024-05-01 3:25PM EDT | 40.00 | 3.54 | 1.92 | 5.25 | -0.35 | -9.00% | 1 | 15 | 118.95% |
| X240503P00040500 | 2024-04-18 1:43PM EDT | 40.50 | 2.12 | 3.10 | 5.75 | 0.00 | - | - | 0 | 159.96% |
| X240503P00041000 | 2024-04-26 3:41PM EDT | 41.00 | 3.27 | 3.60 | 6.25 | 0.00 | - | 1 | 7 | 170.31% |
| X240503P00041500 | 2024-04-22 3:24PM EDT | 41.50 | 2.55 | 4.10 | 6.75 | 0.00 | - | 1 | 0 | 180.27% |
| X240503P00042000 | 2024-04-23 9:42AM EDT | 42.00 | 3.56 | 4.60 | 7.25 | 0.00 | - | 25 | 2 | 190.04% |
| X240503P00045000 | 2024-04-18 2:58PM EDT | 45.00 | 6.35 | 7.70 | 9.70 | 0.00 | - | 3 | 3 | 218.16% |
© 2024 Yahoo. All rights reserved.