United States Steel Corporation (X)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| X240920C00025000 | 2024-04-19 3:11PM EDT | 25.00 | 14.51 | 12.40 | 14.65 | 0.00 | - | 1 | 8 | 65.48% |
| X240920C00028000 | 2024-04-18 3:35PM EDT | 28.00 | 12.00 | 10.50 | 11.20 | 0.00 | - | 4 | 4 | 57.67% |
| X240920C00030000 | 2024-03-22 3:43PM EDT | 30.00 | 11.25 | 8.40 | 12.00 | 0.00 | - | 20 | 34 | 68.09% |
| X240920C00033000 | 2024-04-18 3:26PM EDT | 33.00 | 7.90 | 6.65 | 7.85 | 0.00 | - | 2 | 17 | 53.20% |
| X240920C00035000 | 2024-04-24 3:41PM EDT | 35.00 | 5.17 | 5.25 | 5.75 | +0.46 | +9.77% | 1 | 147 | 48.58% |
| X240920C00038000 | 2024-04-26 10:16AM EDT | 38.00 | 3.45 | 2.64 | 3.95 | -0.53 | -13.32% | 1 | 334 | 44.48% |
| X240920C00040000 | 2024-04-26 3:40PM EDT | 40.00 | 3.00 | 2.69 | 3.05 | +0.20 | +7.14% | 21 | 517 | 43.15% |
| X240920C00043000 | 2024-04-22 9:52AM EDT | 43.00 | 2.15 | 1.62 | 2.80 | 0.00 | - | 1 | 391 | 50.51% |
| X240920C00045000 | 2024-04-26 2:14PM EDT | 45.00 | 1.25 | 0.62 | 1.48 | +0.09 | +7.76% | 2 | 2,027 | 40.80% |
| X240920C00047000 | 2024-04-26 2:37PM EDT | 47.00 | 0.67 | 0.67 | 0.90 | +0.06 | +9.84% | 1 | 1,900 | 37.55% |
| X240920C00050000 | 2024-04-24 3:00PM EDT | 50.00 | 0.26 | 0.30 | 0.42 | 0.00 | - | 13 | 9,832 | 34.77% |
| X240920C00052500 | 2024-04-26 3:55PM EDT | 52.50 | 0.17 | 0.13 | 0.25 | +0.06 | +54.55% | 72 | 15,790 | 34.38% |
| X240920C00055000 | 2024-04-25 1:48PM EDT | 55.00 | 0.02 | 0.01 | 0.06 | 0.00 | - | 100 | 5,555 | 29.40% |
| X240920C00070000 | 2024-04-03 11:28AM EDT | 70.00 | 0.05 | 0.00 | 1.18 | 0.00 | - | 10 | 15 | 65.14% |
| X240920C00075000 | 2024-02-09 10:49AM EDT | 75.00 | 0.08 | 0.00 | 0.19 | 0.00 | - | 5 | 32 | 50.98% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| X240920P00025000 | 2024-04-19 3:54PM EDT | 25.00 | 0.29 | 0.25 | 0.38 | 0.00 | - | 2 | 7,715 | 47.36% |
| X240920P00028000 | 2024-04-22 12:08PM EDT | 28.00 | 0.50 | 0.41 | 2.18 | 0.00 | - | 20 | 63 | 55.37% |
| X240920P00030000 | 2024-04-24 2:18PM EDT | 30.00 | 1.08 | 0.65 | 2.22 | 0.00 | - | 2 | 2,018 | 60.30% |
| X240920P00033000 | 2024-04-18 10:38AM EDT | 33.00 | 1.15 | 0.78 | 2.07 | 0.00 | - | 100 | 619 | 43.80% |
| X240920P00035000 | 2024-04-24 12:39PM EDT | 35.00 | 2.67 | 1.34 | 3.00 | 0.00 | - | 16 | 155 | 44.87% |
| X240920P00038000 | 2024-04-26 10:17AM EDT | 38.00 | 3.80 | 3.35 | 4.30 | -0.20 | -5.00% | 2 | 2,545 | 42.07% |
| X240920P00040000 | 2024-04-25 2:59PM EDT | 40.00 | 5.00 | 3.60 | 4.90 | 0.00 | - | 20 | 777 | 35.38% |
| X240920P00043000 | 2024-04-19 12:06PM EDT | 43.00 | 5.95 | 6.40 | 6.80 | 0.00 | - | 3 | 64 | 32.37% |
| X240920P00045000 | 2024-04-26 3:48PM EDT | 45.00 | 8.13 | 8.00 | 9.55 | -0.37 | -4.35% | 1 | 15,773 | 46.77% |
| X240920P00047000 | 2024-03-15 9:38AM EDT | 47.00 | 9.50 | 4.95 | 8.95 | 0.00 | - | 1 | 184 | 0.00% |
| X240920P00050000 | 2024-04-18 3:04PM EDT | 50.00 | 11.40 | 11.30 | 13.35 | 0.00 | - | 195 | 1,905 | 41.41% |
| X240920P00052500 | 2024-01-12 10:30AM EDT | 52.50 | 5.00 | 4.65 | 8.15 | 0.00 | - | - | 1 | 0.00% |
| X240920P00060000 | 2024-03-14 1:03PM EDT | 60.00 | 20.67 | 17.05 | 21.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.