United States Steel Corporation (X)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| X240517C00025000 | 2024-04-26 2:46PM EDT | 25.00 | 12.70 | 11.70 | 13.60 | -2.30 | -15.33% | 10 | 20 | 113.87% |
| X240517C00030000 | 2024-03-21 3:54PM EDT | 30.00 | 10.35 | 8.35 | 10.75 | 0.00 | - | 1 | 1 | 159.96% |
| X240517C00035000 | 2024-04-25 3:19PM EDT | 35.00 | 3.05 | 1.83 | 3.55 | 0.00 | - | 1 | 67 | 62.89% |
| X240517C00036000 | 2024-04-26 12:39PM EDT | 36.00 | 2.00 | 1.15 | 2.47 | -3.16 | -61.24% | 9 | 10 | 48.58% |
| X240517C00037000 | 2024-04-25 1:53PM EDT | 37.00 | 1.76 | 0.75 | 2.24 | 0.00 | - | 701 | 852 | 58.25% |
| X240517C00038000 | 2024-04-26 3:22PM EDT | 38.00 | 1.23 | 0.91 | 1.50 | +0.08 | +6.96% | 558 | 1,375 | 50.44% |
| X240517C00039000 | 2024-04-26 3:59PM EDT | 39.00 | 0.92 | 0.34 | 0.92 | +0.12 | +15.00% | 510 | 1,764 | 44.48% |
| X240517C00040000 | 2024-04-26 3:49PM EDT | 40.00 | 0.56 | 0.38 | 0.64 | +0.01 | +1.82% | 47 | 10,650 | 44.63% |
| X240517C00041000 | 2024-04-26 1:47PM EDT | 41.00 | 0.30 | 0.28 | 0.72 | -0.06 | -16.67% | 1 | 247 | 55.42% |
| X240517C00042000 | 2024-04-26 3:41PM EDT | 42.00 | 0.19 | 0.16 | 0.30 | -0.05 | -20.83% | 209 | 7,962 | 45.61% |
| X240517C00043000 | 2024-04-26 2:14PM EDT | 43.00 | 0.16 | 0.08 | 0.47 | +0.02 | +14.29% | 5 | 3,178 | 50.29% |
| X240517C00044000 | 2024-04-26 1:41PM EDT | 44.00 | 0.12 | 0.00 | 0.25 | +0.01 | +9.09% | 6 | 357 | 54.49% |
| X240517C00045000 | 2024-04-26 12:18PM EDT | 45.00 | 0.06 | 0.05 | 0.78 | +0.01 | +20.00% | 10 | 12,873 | 68.85% |
| X240517C00046000 | 2024-04-23 9:30AM EDT | 46.00 | 0.28 | 0.00 | 0.10 | 0.00 | - | 14 | 7,005 | 52.73% |
| X240517C00047000 | 2024-04-23 9:30AM EDT | 47.00 | 0.22 | 0.00 | 0.35 | 0.00 | - | 14 | 1,567 | 64.06% |
| X240517C00048000 | 2024-04-26 2:14PM EDT | 48.00 | 0.04 | 0.00 | 0.10 | -0.01 | -20.00% | 5 | 72 | 54.30% |
| X240517C00049000 | 2024-04-16 3:54PM EDT | 49.00 | 0.15 | 0.00 | 0.11 | 0.00 | - | 1 | 117 | 58.59% |
| X240517C00050000 | 2024-04-25 3:48PM EDT | 50.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 4 | 8,894 | 51.56% |
| X240517C00052500 | 2024-04-26 10:33AM EDT | 52.50 | 0.31 | 0.00 | 0.19 | +0.11 | +55.00% | 8 | 28 | 77.34% |
| X240517C00055000 | 2024-04-12 3:59PM EDT | 55.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 6 | 83 | 64.06% |
| X240517C00057500 | 2024-04-10 2:28PM EDT | 57.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 13 | 73.44% |
| X240517C00060000 | 2024-03-11 10:46AM EDT | 60.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 10 | 12 | 169.63% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| X240517P00020000 | 2024-03-15 3:59PM EDT | 20.00 | 0.05 | 0.00 | 2.13 | 0.00 | - | - | 208 | 245.12% |
| X240517P00025000 | 2024-04-24 2:40PM EDT | 25.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 1 | 754 | 100.39% |
| X240517P00030000 | 2024-04-26 2:16PM EDT | 30.00 | 0.15 | 0.00 | 1.00 | +0.02 | +15.38% | 1 | 20 | 88.09% |
| X240517P00031000 | 2024-04-04 12:59PM EDT | 31.00 | 0.12 | 0.06 | 0.41 | +0.01 | +9.09% | 1 | 15 | 62.70% |
| X240517P00032000 | 2024-04-25 3:10PM EDT | 32.00 | 0.19 | 0.11 | 0.25 | 0.00 | - | 3,275 | 3,246 | 50.78% |
| X240517P00033000 | 2024-04-26 10:33AM EDT | 33.00 | 0.27 | 0.19 | 0.33 | -0.13 | -32.50% | 8 | 358 | 51.76% |
| X240517P00034000 | 2024-04-25 3:30PM EDT | 34.00 | 0.49 | 0.32 | 0.78 | 0.00 | - | 382 | 4,481 | 52.73% |
| X240517P00035000 | 2024-04-26 2:13PM EDT | 35.00 | 0.47 | 0.50 | 0.66 | -0.35 | -42.68% | 54 | 12,425 | 46.88% |
| X240517P00036000 | 2024-04-26 2:26PM EDT | 36.00 | 0.72 | 0.76 | 1.37 | +0.03 | +4.35% | 1 | 1,151 | 58.40% |
| X240517P00037000 | 2024-04-26 11:34AM EDT | 37.00 | 1.61 | 1.04 | 2.54 | +0.18 | +12.59% | 4 | 7,067 | 57.42% |
| X240517P00038000 | 2024-04-25 10:17AM EDT | 38.00 | 1.72 | 1.62 | 2.13 | -0.41 | -19.25% | 5 | 2,302 | 51.86% |
| X240517P00039000 | 2024-04-25 11:31AM EDT | 39.00 | 3.03 | 2.23 | 2.43 | 0.00 | - | 58 | 9,663 | 42.38% |
| X240517P00040000 | 2024-04-26 2:32PM EDT | 40.00 | 2.77 | 2.93 | 3.40 | -0.92 | -24.93% | 62 | 4,962 | 50.59% |
| X240517P00041000 | 2024-04-26 2:33PM EDT | 41.00 | 3.60 | 1.79 | 6.00 | -1.55 | -30.10% | 2 | 506 | 108.40% |
| X240517P00042000 | 2024-04-26 10:36AM EDT | 42.00 | 5.06 | 2.66 | 6.85 | +2.91 | +135.35% | 4 | 15 | 112.79% |
| X240517P00043000 | 2024-04-24 2:26PM EDT | 43.00 | 6.00 | 5.50 | 6.10 | 0.00 | - | 750 | 9,896 | 61.82% |
| X240517P00044000 | 2024-04-23 9:54AM EDT | 44.00 | 3.65 | 6.10 | 8.80 | 0.00 | - | 1 | 0 | 82.23% |
| X240517P00045000 | 2024-04-19 3:51PM EDT | 45.00 | 7.12 | 7.15 | 9.45 | 0.00 | - | 10 | 2,070 | 82.62% |
| X240517P00046000 | 2024-04-22 11:33AM EDT | 46.00 | 6.86 | 8.15 | 8.90 | 0.00 | - | 10 | 940 | 69.04% |
| X240517P00047000 | 2024-04-24 9:54AM EDT | 47.00 | 9.80 | 9.15 | 11.45 | 0.00 | - | 1 | 19 | 94.24% |
| X240517P00048000 | 2024-03-19 1:21PM EDT | 48.00 | 8.28 | 8.15 | 11.20 | 0.00 | - | 1 | 14 | 95.02% |
| X240517P00049000 | 2024-03-13 1:58PM EDT | 49.00 | 8.20 | 6.40 | 10.05 | 0.00 | - | 15 | 17 | 0.00% |
| X240517P00050000 | 2024-03-13 12:47PM EDT | 50.00 | 5.00 | 7.45 | 11.00 | 0.00 | - | 1 | 8 | 0.00% |
| X240517P00052500 | 2024-03-13 1:00PM EDT | 52.50 | 10.10 | 10.00 | 13.50 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.