United States Steel Corporation (X)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| X240719C00020000 | 2024-04-23 12:17PM EDT | 20.00 | 18.52 | 16.10 | 19.25 | 0.00 | - | 3 | 5 | 82.81% |
| X240719C00025000 | 2024-01-16 2:51PM EDT | 25.00 | 20.90 | 19.70 | 23.95 | 0.00 | - | - | 3 | 270.04% |
| X240719C00026000 | 2024-03-11 9:50AM EDT | 26.00 | 21.90 | 15.85 | 16.30 | 0.00 | - | 12 | 12 | 159.03% |
| X240719C00027000 | 2024-04-19 3:53PM EDT | 27.00 | 11.97 | 9.60 | 12.10 | 0.00 | - | 1 | 24 | 55.18% |
| X240719C00028000 | 2024-04-17 11:21AM EDT | 28.00 | 12.98 | 9.20 | 11.40 | 0.00 | - | 36 | 40 | 63.53% |
| X240719C00029000 | 2024-04-25 10:07AM EDT | 29.00 | 8.32 | 7.60 | 10.85 | 0.00 | - | 1 | 22 | 56.25% |
| X240719C00030000 | 2024-04-26 2:18PM EDT | 30.00 | 8.75 | 7.25 | 9.40 | -3.28 | -27.27% | 4 | 13 | 53.42% |
| X240719C00031000 | 2024-04-02 3:59PM EDT | 31.00 | 11.30 | 7.15 | 8.95 | 0.00 | - | 50 | 54 | 62.74% |
| X240719C00032000 | 2024-04-18 3:00PM EDT | 32.00 | 6.47 | 6.50 | 6.85 | -1.43 | -18.10% | 1 | 108 | 53.13% |
| X240719C00033000 | 2024-04-10 11:50AM EDT | 33.00 | 9.85 | 4.70 | 6.20 | 0.00 | - | 44 | 54 | 53.39% |
| X240719C00034000 | 2024-04-17 2:11PM EDT | 34.00 | 7.05 | 3.70 | 6.95 | 0.00 | - | 11 | 16 | 74.88% |
| X240719C00035000 | 2024-04-26 9:35AM EDT | 35.00 | 3.93 | 3.10 | 6.05 | +0.13 | +3.42% | 2 | 10 | 69.17% |
| X240719C00036000 | 2024-04-24 3:41PM EDT | 36.00 | 3.45 | 2.79 | 5.20 | 0.00 | - | 1 | 88 | 64.01% |
| X240719C00037000 | 2024-04-19 12:55PM EDT | 37.00 | 4.00 | 2.71 | 4.25 | 0.00 | - | 8 | 20 | 57.20% |
| X240719C00038000 | 2024-04-24 10:18AM EDT | 38.00 | 2.50 | 2.15 | 3.45 | 0.00 | - | 1 | 174 | 52.17% |
| X240719C00039000 | 2024-04-26 9:44AM EDT | 39.00 | 2.09 | 1.74 | 2.49 | -3.31 | -61.30% | 8 | 21 | 44.36% |
| X240719C00040000 | 2024-04-25 1:21PM EDT | 40.00 | 1.78 | 1.01 | 2.06 | 0.00 | - | 2 | 1,848 | 43.34% |
| X240719C00041000 | 2024-04-23 10:58AM EDT | 41.00 | 1.70 | 0.78 | 1.85 | 0.00 | - | 7 | 34 | 44.87% |
| X240719C00042000 | 2024-04-25 1:20PM EDT | 42.00 | 1.07 | 1.07 | 2.86 | 0.00 | - | 4 | 103 | 50.83% |
| X240719C00043000 | 2024-04-26 3:58PM EDT | 43.00 | 0.90 | 0.83 | 1.40 | -0.10 | -10.00% | 10 | 95 | 46.00% |
| X240719C00044000 | 2024-04-26 9:52AM EDT | 44.00 | 0.69 | 0.66 | 0.83 | +0.17 | +32.69% | 1 | 436 | 39.62% |
| X240719C00045000 | 2024-04-24 2:07PM EDT | 45.00 | 0.45 | 0.49 | 0.68 | 0.00 | - | 2 | 1,763 | 39.75% |
| X240719C00046000 | 2024-04-26 1:25PM EDT | 46.00 | 0.42 | 0.36 | 0.50 | -0.02 | -4.55% | 117 | 146 | 38.57% |
| X240719C00047000 | 2024-04-26 11:55AM EDT | 47.00 | 0.45 | 0.25 | 0.57 | +0.10 | +28.57% | 10 | 420 | 42.87% |
| X240719C00048000 | 2024-04-19 3:21PM EDT | 48.00 | 0.35 | 0.16 | 0.35 | 0.00 | - | 2 | 184 | 39.65% |
| X240719C00049000 | 2024-04-15 3:18PM EDT | 49.00 | 0.69 | 0.10 | 0.93 | 0.00 | - | 92 | 295 | 56.01% |
| X240719C00050000 | 2024-04-25 10:20AM EDT | 50.00 | 0.11 | 0.10 | 0.20 | 0.00 | - | 55 | 3,439 | 38.77% |
| X240719C00052500 | 2024-04-22 9:40AM EDT | 52.50 | 0.15 | 0.02 | 0.25 | 0.00 | - | 6 | 94 | 45.70% |
| X240719C00055000 | 2024-04-26 2:25PM EDT | 55.00 | 0.03 | 0.00 | 0.03 | +0.01 | +50.00% | 21 | 1,428 | 35.55% |
| X240719C00057500 | 2024-01-23 4:15PM EDT | 57.50 | 0.07 | 0.03 | 1.00 | 0.00 | - | 100 | 110 | 64.26% |
| X240719C00060000 | 2024-04-03 1:44PM EDT | 60.00 | 0.06 | 0.01 | 0.07 | 0.00 | - | 50 | 164 | 47.27% |
| X240719C00065000 | 2024-01-05 10:30AM EDT | 65.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 10 | 10 | 66.21% |
| X240719C00075000 | 2024-01-03 4:06PM EDT | 75.00 | 0.07 | 0.00 | 1.15 | 0.00 | - | - | 10 | 92.87% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| X240719P00020000 | 2024-04-18 11:21AM EDT | 20.00 | 0.06 | 0.02 | 2.15 | 0.00 | - | 30 | 73 | 121.00% |
| X240719P00025000 | 2024-04-26 10:11AM EDT | 25.00 | 0.15 | 0.00 | 0.30 | +0.02 | +15.38% | 5 | 1,844 | 50.98% |
| X240719P00026000 | 2023-12-18 12:46PM EDT | 26.00 | 0.20 | 0.01 | 0.40 | 0.00 | - | - | 1 | 50.10% |
| X240719P00027000 | 2023-12-04 2:10PM EDT | 27.00 | 0.30 | 0.00 | 0.77 | 0.00 | - | 8 | 0 | 53.56% |
| X240719P00028000 | 2023-12-18 12:51PM EDT | 28.00 | 0.20 | 0.00 | 1.97 | 0.00 | - | - | 5 | 66.21% |
| X240719P00029000 | 2024-03-15 9:30AM EDT | 29.00 | 0.89 | 0.01 | 2.41 | 0.00 | - | 1 | 2 | 65.87% |
| X240719P00030000 | 2024-04-10 10:47AM EDT | 30.00 | 0.59 | 0.50 | 1.84 | 0.00 | - | 3 | 264 | 59.33% |
| X240719P00031000 | 2024-04-24 10:02AM EDT | 31.00 | 0.73 | 0.15 | 0.85 | 0.00 | - | 1 | 2,521 | 46.97% |
| X240719P00032000 | 2024-04-18 2:18PM EDT | 32.00 | 0.99 | 0.80 | 1.04 | 0.00 | - | 5 | 86 | 45.65% |
| X240719P00033000 | 2024-04-18 2:18PM EDT | 33.00 | 1.15 | 0.91 | 1.28 | 0.00 | - | 5 | 15 | 44.68% |
| X240719P00034000 | 2024-04-26 2:20PM EDT | 34.00 | 1.24 | 0.85 | 2.26 | -0.20 | -13.89% | 40 | 288 | 55.01% |
| X240719P00035000 | 2024-04-25 3:06PM EDT | 35.00 | 1.89 | 1.37 | 2.32 | 0.00 | - | 330 | 2,747 | 49.41% |
| X240719P00036000 | 2024-04-25 2:12PM EDT | 36.00 | 2.06 | 0.94 | 2.66 | 0.00 | - | 1 | 166 | 47.68% |
| X240719P00037000 | 2024-04-24 2:05PM EDT | 37.00 | 2.66 | 1.18 | 4.15 | 0.00 | - | 3 | 5 | 61.77% |
| X240719P00038000 | 2024-04-25 2:03PM EDT | 38.00 | 2.60 | 1.72 | 3.15 | 0.00 | - | 13 | 1,193 | 39.80% |
| X240719P00039000 | 2024-04-19 11:46AM EDT | 39.00 | 2.90 | 2.74 | 4.60 | 0.00 | - | 1 | 901 | 51.83% |
| X240719P00040000 | 2024-04-17 2:08PM EDT | 40.00 | 3.43 | 3.00 | 5.25 | 0.00 | - | 1 | 324 | 52.05% |
| X240719P00041000 | 2024-04-25 1:52PM EDT | 41.00 | 4.65 | 2.68 | 5.90 | 0.00 | - | 50 | 348 | 51.76% |
| X240719P00042000 | 2024-04-12 1:46PM EDT | 42.00 | 3.60 | 4.30 | 6.70 | 0.00 | - | 123 | 322 | 53.15% |
| X240719P00043000 | 2024-04-17 11:00AM EDT | 43.00 | 4.20 | 5.05 | 7.75 | 0.00 | - | 28 | 274 | 57.93% |
| X240719P00044000 | 2024-04-25 3:18PM EDT | 44.00 | 7.10 | 6.85 | 7.15 | 0.00 | - | 3 | 66 | 34.47% |
| X240719P00045000 | 2024-04-26 10:43AM EDT | 45.00 | 8.25 | 7.00 | 8.50 | +0.25 | +3.12% | 10 | 4,517 | 44.48% |
| X240719P00046000 | 2024-04-19 10:29AM EDT | 46.00 | 7.60 | 8.05 | 9.95 | 0.00 | - | 30 | 195 | 55.69% |
| X240719P00047000 | 2024-04-19 1:21PM EDT | 47.00 | 8.70 | 8.75 | 10.05 | 0.00 | - | 200 | 200 | 40.48% |
| X240719P00048000 | 2024-04-17 2:22PM EDT | 48.00 | 8.50 | 9.45 | 11.55 | 0.00 | - | 1 | 9 | 54.15% |
| X240719P00049000 | 2024-04-18 10:43AM EDT | 49.00 | 9.50 | 11.30 | 11.80 | 0.00 | - | 10 | 1 | 37.55% |
| X240719P00050000 | 2024-03-07 10:50AM EDT | 50.00 | 3.35 | 8.35 | 9.15 | 0.00 | - | 10 | 62 | 0.00% |
| X240719P00052500 | 2024-01-29 10:42AM EDT | 52.50 | 2.50 | 4.75 | 5.95 | 0.00 | - | - | 0 | 0.00% |
| X240719P00060000 | 2023-12-20 11:33AM EDT | 60.00 | 12.10 | 10.85 | 14.35 | 0.00 | - | - | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.