United States Steel Corporation (X)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| X240621C00015000 | 2023-12-18 1:28PM EDT | 15.00 | 35.45 | 30.80 | 34.30 | 0.00 | - | 3 | 120 | 640.23% |
| X240621C00018000 | 2024-03-26 9:30AM EDT | 18.00 | 22.55 | 0.00 | 0.00 | 0.00 | - | 1 | 105 | 0.00% |
| X240621C00020000 | 2024-03-27 2:36PM EDT | 20.00 | 21.68 | 16.90 | 20.00 | 0.00 | - | 1 | 38 | 146.19% |
| X240621C00023000 | 2024-03-06 1:43PM EDT | 23.00 | 25.15 | 16.25 | 21.00 | 0.00 | - | 10 | 180 | 219.34% |
| X240621C00025000 | 2024-04-22 3:16PM EDT | 25.00 | 15.40 | 11.20 | 15.00 | 0.00 | - | 10 | 503 | 91.21% |
| X240621C00026000 | 2024-04-24 10:45AM EDT | 26.00 | 12.73 | 10.70 | 14.00 | 0.00 | - | 10 | 10 | 93.55% |
| X240621C00027000 | 2024-04-24 10:46AM EDT | 27.00 | 11.17 | 8.85 | 13.10 | 0.00 | - | 10 | 2,082 | 73.05% |
| X240621C00028000 | 2024-04-05 1:31PM EDT | 28.00 | 13.83 | 7.95 | 11.85 | 0.00 | - | 1 | 8 | 63.97% |
| X240621C00029000 | 2024-04-17 2:09PM EDT | 29.00 | 10.00 | 6.65 | 10.95 | 0.00 | - | 1 | 804 | 54.25% |
| X240621C00030000 | 2024-04-25 3:26PM EDT | 30.00 | 8.00 | 5.75 | 10.05 | 0.00 | - | 2 | 2,847 | 52.44% |
| X240621C00031000 | 2024-03-21 3:54PM EDT | 31.00 | 9.65 | 5.90 | 10.20 | 0.00 | - | - | 1 | 77.10% |
| X240621C00032000 | 2024-04-26 9:35AM EDT | 32.00 | 5.72 | 5.20 | 8.00 | -1.81 | -24.04% | 1 | 534 | 59.47% |
| X240621C00033000 | 2024-04-01 10:20AM EDT | 33.00 | 9.17 | 4.30 | 6.20 | 0.00 | - | - | 1 | 65.58% |
| X240621C00034000 | 2024-04-26 2:01PM EDT | 34.00 | 4.70 | 4.50 | 4.90 | +0.30 | +6.82% | 5 | 113 | 52.05% |
| X240621C00035000 | 2024-04-25 1:15PM EDT | 35.00 | 3.45 | 2.84 | 4.40 | 0.00 | - | 2 | 1,686 | 54.30% |
| X240621C00036000 | 2024-04-26 2:09PM EDT | 36.00 | 3.40 | 2.04 | 4.25 | +0.81 | +31.27% | 1 | 137 | 61.62% |
| X240621C00037000 | 2024-04-26 9:45AM EDT | 37.00 | 2.48 | 2.35 | 2.86 | +0.23 | +10.22% | 10 | 1,016 | 45.95% |
| X240621C00038000 | 2024-04-25 3:35PM EDT | 38.00 | 2.10 | 1.75 | 2.35 | 0.00 | - | 2 | 233 | 45.09% |
| X240621C00039000 | 2024-04-26 2:52PM EDT | 39.00 | 1.74 | 1.64 | 1.90 | +0.14 | +8.75% | 2 | 228 | 44.24% |
| X240621C00040000 | 2024-04-26 2:17PM EDT | 40.00 | 1.50 | 1.26 | 1.50 | +0.20 | +15.38% | 20 | 5,116 | 43.24% |
| X240621C00041000 | 2024-04-25 3:41PM EDT | 41.00 | 0.95 | 1.00 | 1.20 | 0.00 | - | 22 | 263 | 43.02% |
| X240621C00042000 | 2024-04-26 3:41PM EDT | 42.00 | 0.83 | 0.62 | 1.23 | +0.10 | +13.70% | 1 | 2,319 | 48.54% |
| X240621C00043000 | 2024-04-25 1:44PM EDT | 43.00 | 0.65 | 0.12 | 0.70 | 0.00 | - | 4 | 2,395 | 41.65% |
| X240621C00044000 | 2024-04-25 3:29PM EDT | 44.00 | 0.42 | 0.37 | 0.53 | 0.00 | - | 249 | 5,058 | 41.31% |
| X240621C00045000 | 2024-04-26 12:34PM EDT | 45.00 | 0.28 | 0.03 | 0.61 | -0.07 | -20.00% | 2 | 1,701 | 47.02% |
| X240621C00046000 | 2024-04-23 3:24PM EDT | 46.00 | 0.22 | 0.20 | 0.47 | 0.00 | - | 4 | 3,742 | 46.48% |
| X240621C00047000 | 2024-04-26 1:10PM EDT | 47.00 | 0.17 | 0.02 | 0.19 | -0.18 | -51.43% | 1 | 54 | 39.36% |
| X240621C00048000 | 2024-04-26 12:44PM EDT | 48.00 | 0.10 | 0.10 | 0.20 | -0.11 | -52.38% | 26 | 2,130 | 42.48% |
| X240621C00049000 | 2024-04-19 3:55PM EDT | 49.00 | 0.32 | 0.00 | 2.21 | 0.00 | - | 203 | 3,891 | 73.10% |
| X240621C00050000 | 2024-04-25 2:09PM EDT | 50.00 | 0.05 | 0.05 | 0.30 | -0.04 | -44.44% | 1 | 11,001 | 52.25% |
| X240621C00052500 | 2024-04-26 12:34PM EDT | 52.50 | 0.05 | 0.02 | 0.04 | -0.02 | -28.57% | 9 | 120 | 40.63% |
| X240621C00055000 | 2024-04-25 3:52PM EDT | 55.00 | 0.02 | 0.01 | 0.06 | 0.00 | - | 6 | 4,331 | 48.05% |
| X240621C00057500 | 2024-04-08 10:04AM EDT | 57.50 | 0.09 | 0.00 | 0.07 | 0.00 | - | 1 | 61 | 53.71% |
| X240621C00060000 | 2024-03-14 12:35PM EDT | 60.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 50 | 2,078 | 55.47% |
| X240621C00070000 | 2024-02-13 3:32PM EDT | 70.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 2 | 14 | 69.92% |
| X240621C00075000 | 2024-01-03 4:34PM EDT | 75.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 25 | 31 | 71.88% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| X240621P00015000 | 2024-04-17 2:50PM EDT | 15.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 5 | 494 | 92.19% |
| X240621P00018000 | 2024-04-16 9:48AM EDT | 18.00 | 0.01 | 0.01 | 0.04 | 0.00 | - | 1 | 2,504 | 80.47% |
| X240621P00020000 | 2024-04-26 11:54AM EDT | 20.00 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 1 | 12,103 | 67.19% |
| X240621P00023000 | 2024-03-13 1:50PM EDT | 23.00 | 0.14 | 0.00 | 0.23 | 0.00 | - | 11 | 2,234 | 69.92% |
| X240621P00025000 | 2024-04-25 1:54PM EDT | 25.00 | 0.15 | 0.03 | 0.15 | 0.00 | - | 10 | 1,625 | 56.84% |
| X240621P00027000 | 2024-04-09 2:06PM EDT | 27.00 | 0.13 | 0.00 | 1.00 | 0.00 | - | 25 | 1,693 | 70.80% |
| X240621P00028000 | 2024-03-21 12:14PM EDT | 28.00 | 0.27 | 0.00 | 2.24 | 0.00 | - | - | 1 | 85.45% |
| X240621P00029000 | 2024-03-26 10:48AM EDT | 29.00 | 0.27 | 0.10 | 0.83 | 0.00 | - | 2 | 5 | 57.62% |
| X240621P00030000 | 2024-04-26 1:41PM EDT | 30.00 | 0.36 | 0.16 | 0.40 | -0.02 | -5.26% | 3 | 4,050 | 49.56% |
| X240621P00031000 | 2024-04-24 1:27PM EDT | 31.00 | 0.50 | 0.23 | 0.58 | 0.00 | - | 40 | 71 | 49.95% |
| X240621P00032000 | 2024-04-26 11:44AM EDT | 32.00 | 0.61 | 0.51 | 0.73 | -0.12 | -16.44% | 1 | 433 | 48.24% |
| X240621P00033000 | 2024-04-26 12:37PM EDT | 33.00 | 1.07 | 0.69 | 2.07 | +0.14 | +15.05% | 18 | 2,242 | 57.08% |
| X240621P00034000 | 2024-04-25 2:12PM EDT | 34.00 | 1.17 | 0.79 | 2.09 | 0.00 | - | 3 | 548 | 51.25% |
| X240621P00035000 | 2024-04-26 2:51PM EDT | 35.00 | 1.41 | 1.19 | 1.83 | +0.06 | +4.44% | 309 | 2,450 | 51.47% |
| X240621P00036000 | 2024-04-26 2:10PM EDT | 36.00 | 1.50 | 1.43 | 2.17 | -0.13 | -7.98% | 14 | 814 | 49.76% |
| X240621P00037000 | 2024-04-24 2:11PM EDT | 37.00 | 2.33 | 0.77 | 2.29 | 0.00 | - | 343 | 6,833 | 43.36% |
| X240621P00038000 | 2024-04-26 2:15PM EDT | 38.00 | 2.13 | 2.27 | 4.10 | -0.66 | -23.66% | 1 | 1,880 | 65.31% |
| X240621P00039000 | 2024-04-25 11:31AM EDT | 39.00 | 3.46 | 2.59 | 3.50 | 0.00 | - | 8 | 256 | 44.61% |
| X240621P00040000 | 2024-04-26 10:19AM EDT | 40.00 | 3.93 | 2.87 | 4.20 | +0.08 | +2.08% | 12 | 12,891 | 45.41% |
| X240621P00041000 | 2024-04-22 11:38AM EDT | 41.00 | 3.03 | 3.35 | 5.90 | 0.00 | - | 2 | 110 | 63.57% |
| X240621P00042000 | 2024-04-24 1:04PM EDT | 42.00 | 5.45 | 3.75 | 6.50 | 0.00 | - | 2 | 136 | 61.62% |
| X240621P00043000 | 2024-04-24 11:06AM EDT | 43.00 | 5.68 | 5.40 | 7.20 | 0.00 | - | 6 | 64 | 60.82% |
| X240621P00044000 | 2024-04-24 2:19PM EDT | 44.00 | 7.48 | 5.70 | 7.50 | 0.00 | - | 2 | 20 | 50.73% |
| X240621P00045000 | 2024-04-24 10:59AM EDT | 45.00 | 7.70 | 6.05 | 9.60 | 0.00 | - | 1 | 11,470 | 77.39% |
| X240621P00046000 | 2024-04-22 11:33AM EDT | 46.00 | 6.86 | 7.40 | 9.80 | 0.00 | - | 10 | 1,758 | 65.19% |
| X240621P00047000 | 2024-04-24 10:13AM EDT | 47.00 | 9.12 | 8.40 | 11.80 | 0.00 | - | 255 | 702 | 51.27% |
| X240621P00048000 | 2024-04-16 12:00PM EDT | 48.00 | 7.32 | 10.10 | 12.55 | 0.00 | - | 2 | 512 | 60.79% |
| X240621P00049000 | 2024-04-03 1:10PM EDT | 49.00 | 7.25 | 10.60 | 11.80 | 0.00 | - | 250 | 4,192 | 46.09% |
| X240621P00050000 | 2024-04-24 11:11AM EDT | 50.00 | 12.90 | 12.35 | 13.85 | 0.00 | - | 1 | 34 | 60.25% |
| X240621P00055000 | 2023-12-22 1:24PM EDT | 55.00 | 7.30 | 5.05 | 8.45 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.