United States Steel Corporation (X)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| X240531C00037000 | 2024-04-29 2:44PM EDT | 37.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.10% |
| X240531C00038000 | 2024-05-01 10:18AM EDT | 38.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| X240531C00039000 | 2024-05-01 10:18AM EDT | 39.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| X240531C00040000 | 2024-05-01 3:01PM EDT | 40.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| X240531C00041000 | 2024-05-01 11:16AM EDT | 41.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| X240531C00042000 | 2024-05-01 1:05PM EDT | 42.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| X240531C00043000 | 2024-04-25 3:05PM EDT | 43.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| X240531C00044000 | 2024-04-29 10:31AM EDT | 44.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| X240531C00045000 | 2024-04-25 3:04PM EDT | 45.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| X240531C00046000 | 2024-04-23 9:50AM EDT | 46.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| X240531C00048000 | 2024-04-24 12:44PM EDT | 48.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| X240531C00055000 | 2024-04-12 2:05PM EDT | 55.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| X240531P00030000 | 2024-04-22 9:30AM EDT | 30.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| X240531P00031000 | 2024-04-25 10:21AM EDT | 31.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| X240531P00032000 | 2024-04-30 3:30PM EDT | 32.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 12.50% |
| X240531P00033000 | 2024-04-19 1:09PM EDT | 33.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| X240531P00034000 | 2024-04-29 9:49AM EDT | 34.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| X240531P00035000 | 2024-04-26 2:26PM EDT | 35.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| X240531P00036000 | 2024-04-22 12:47PM EDT | 36.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| X240531P00037000 | 2024-05-01 10:15AM EDT | 37.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| X240531P00038000 | 2024-04-15 3:21PM EDT | 38.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| X240531P00039000 | 2024-04-26 10:36AM EDT | 39.00 | 2.84 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| X240531P00041000 | 2024-04-25 9:51AM EDT | 41.00 | 4.94 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| X240531P00042000 | 2024-04-11 11:05AM EDT | 42.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| X240531P00045000 | 2024-04-24 10:30AM EDT | 45.00 | 8.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| X240531P00046000 | 2024-04-17 10:00AM EDT | 46.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.