United States Steel Corporation (X)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| X240524C00030000 | 2024-04-08 1:25PM EDT | 30.00 | 11.69 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| X240524C00035000 | 2024-04-17 11:18AM EDT | 35.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| X240524C00036000 | 2024-04-25 10:39AM EDT | 36.00 | 1.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| X240524C00037000 | 2024-04-26 2:05PM EDT | 37.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.10% |
| X240524C00038000 | 2024-04-29 9:49AM EDT | 38.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| X240524C00039000 | 2024-04-25 12:14PM EDT | 39.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| X240524C00040000 | 2024-05-01 3:08PM EDT | 40.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| X240524C00041000 | 2024-05-01 3:44PM EDT | 41.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| X240524C00042000 | 2024-05-01 3:59PM EDT | 42.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| X240524C00043000 | 2024-04-26 3:32PM EDT | 43.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 12.50% |
| X240524C00044000 | 2024-04-26 1:58PM EDT | 44.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 12.50% |
| X240524C00046000 | 2024-04-23 9:41AM EDT | 46.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| X240524C00048000 | 2024-04-30 10:06AM EDT | 48.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| X240524C00050000 | 2024-04-10 2:50PM EDT | 50.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| X240524C00055000 | 2024-04-15 10:30AM EDT | 55.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| X240524P00027000 | 2024-04-26 10:11AM EDT | 27.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| X240524P00030000 | 2024-04-29 11:51AM EDT | 30.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| X240524P00032000 | 2024-04-24 2:55PM EDT | 32.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| X240524P00033000 | 2024-04-30 2:55PM EDT | 33.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| X240524P00035000 | 2024-04-29 11:38AM EDT | 35.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| X240524P00036000 | 2024-05-01 3:01PM EDT | 36.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| X240524P00037000 | 2024-05-01 3:59PM EDT | 37.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| X240524P00038000 | 2024-04-22 10:46AM EDT | 38.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| X240524P00039000 | 2024-04-22 9:55AM EDT | 39.00 | 1.76 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| X240524P00040000 | 2024-04-12 1:58PM EDT | 40.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| X240524P00041000 | 2024-04-23 3:49PM EDT | 41.00 | 3.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| X240524P00042000 | 2024-04-23 3:49PM EDT | 42.00 | 4.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| X240524P00043000 | 2024-04-23 3:49PM EDT | 43.00 | 5.89 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| X240524P00045000 | 2024-04-25 10:51AM EDT | 45.00 | 8.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| X240524P00046000 | 2024-04-23 9:41AM EDT | 46.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.