United States Steel Corporation (X)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:33PM EDT. Market open.
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| X240510C00034500 | 2024-04-25 12:52PM EDT | 34.50 | 2.60 | 2.58 | 2.91 | 0.00 | - | - | 1 | 58.30% |
| X240510C00036500 | 2024-04-25 1:43PM EDT | 36.50 | 1.70 | 0.90 | 1.34 | 0.00 | - | - | 0 | 46.09% |
| X240510C00038000 | 2024-05-01 3:14PM EDT | 38.00 | 0.52 | 0.44 | 0.63 | +0.10 | +23.81% | 1 | 56 | 43.90% |
| X240510C00038500 | 2024-05-01 11:20AM EDT | 38.50 | 0.33 | 0.32 | 0.41 | -0.01 | -2.94% | 3 | 64 | 40.53% |
| X240510C00039000 | 2024-05-01 2:40PM EDT | 39.00 | 0.25 | 0.19 | 0.38 | +0.05 | +25.00% | 6 | 104 | 45.02% |
| X240510C00039500 | 2024-04-23 12:44PM EDT | 39.50 | 0.64 | 0.11 | 0.25 | 0.00 | - | - | 1 | 43.07% |
| X240510C00040000 | 2024-05-01 10:12AM EDT | 40.00 | 0.17 | 0.00 | 0.15 | +0.01 | +6.25% | 4 | 15 | 40.82% |
| X240510C00040500 | 2024-04-26 1:36PM EDT | 40.50 | 0.20 | 0.00 | 0.09 | 0.00 | - | 1 | 3 | 39.45% |
| X240510C00041000 | 2024-05-01 12:34PM EDT | 41.00 | 0.05 | 0.05 | 0.12 | -0.15 | -75.00% | 1 | 4 | 46.48% |
| X240510C00041500 | 2024-04-26 2:09PM EDT | 41.50 | 0.13 | 0.00 | 0.90 | 0.00 | - | 1 | 3 | 74.90% |
| X240510C00042000 | 2024-04-26 2:37PM EDT | 42.00 | 0.29 | 0.00 | 0.33 | 0.00 | - | 42 | 167 | 58.79% |
| X240510C00042500 | 2024-04-30 9:41AM EDT | 42.50 | 0.01 | 0.00 | 2.17 | 0.00 | - | 14 | 17 | 119.04% |
| X240510C00043000 | 2024-04-29 9:51AM EDT | 43.00 | 0.33 | 0.00 | 2.14 | 0.00 | - | 8 | 13 | 123.34% |
| X240510C00045000 | 2024-04-22 3:13PM EDT | 45.00 | 0.05 | 0.01 | 0.10 | 0.00 | - | 1 | 19 | 64.84% |
| X240510C00047000 | 2024-04-19 1:55PM EDT | 47.00 | 0.06 | 0.00 | 2.13 | 0.00 | - | 4 | 7 | 159.18% |
| X240510C00048000 | 2024-05-01 10:12AM EDT | 48.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 15 | 36 | 64.06% |
| X240510C00055000 | 2024-04-26 3:20PM EDT | 55.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 21 | 63 | 87.50% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| X240510P00032000 | 2024-04-30 9:45AM EDT | 32.00 | 0.05 | 0.03 | 1.10 | 0.00 | - | 2 | 19 | 97.17% |
| X240510P00033000 | 2024-04-30 9:49AM EDT | 33.00 | 0.14 | 0.03 | 0.18 | 0.00 | - | 2 | 4 | 56.25% |
| X240510P00033500 | 2024-04-22 10:12AM EDT | 33.50 | 0.16 | 0.06 | 1.01 | 0.00 | - | - | 10 | 74.71% |
| X240510P00034000 | 2024-04-30 10:06AM EDT | 34.00 | 0.29 | 0.10 | 1.13 | 0.00 | - | 2 | 15 | 72.17% |
| X240510P00035000 | 2024-05-01 10:46AM EDT | 35.00 | 0.36 | 0.28 | 0.64 | -0.06 | -14.29% | 6 | 8 | 58.79% |
| X240510P00036000 | 2024-04-26 3:50PM EDT | 36.00 | 0.60 | 0.54 | 1.09 | 0.00 | - | 55 | 65 | 50.68% |
| X240510P00037000 | 2024-05-01 1:08PM EDT | 37.00 | 1.30 | 0.93 | 1.90 | +0.20 | +18.18% | 6 | 8 | 56.35% |
| X240510P00038000 | 2024-04-26 3:49PM EDT | 38.00 | 1.42 | 0.71 | 1.93 | 0.00 | - | 20 | 10 | 53.42% |
| X240510P00038500 | 2024-04-26 2:19PM EDT | 38.50 | 1.33 | 0.99 | 2.20 | 0.00 | - | 3 | 4 | 50.39% |
| X240510P00039000 | 2024-04-25 1:10PM EDT | 39.00 | 2.59 | 2.11 | 2.53 | 0.00 | - | 1 | 1 | 48.63% |
| X240510P00039500 | 2024-04-22 12:12PM EDT | 39.50 | 1.46 | 1.89 | 4.50 | 0.00 | - | - | 2 | 62.70% |
| X240510P00040000 | 2024-04-16 3:38PM EDT | 40.00 | 1.45 | 2.15 | 4.80 | 0.00 | - | 10 | 25 | 56.74% |
| X240510P00041000 | 2024-05-01 9:52AM EDT | 41.00 | 4.50 | 3.75 | 5.60 | +0.05 | +1.12% | 6 | 11 | 78.22% |
| X240510P00042000 | 2024-04-18 11:02AM EDT | 42.00 | 2.99 | 4.30 | 5.80 | 0.00 | - | 1 | 0 | 95.12% |
| X240510P00044000 | 2024-04-11 9:30AM EDT | 44.00 | 2.66 | 6.60 | 8.15 | 0.00 | - | - | 1 | 85.55% |
© 2024 Yahoo. All rights reserved.