United States Steel Corporation (X)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| X241018C00030000 | 2024-04-17 3:22PM EDT | 30.00 | 11.10 | 9.20 | 9.50 | 0.00 | - | - | 17 | 51.42% |
| X241018C00033000 | 2024-04-05 3:21PM EDT | 33.00 | 10.45 | 7.00 | 7.35 | 0.00 | - | 1 | 1 | 49.88% |
| X241018C00035000 | 2024-04-16 10:14AM EDT | 35.00 | 8.00 | 5.65 | 6.10 | 0.00 | - | - | 4 | 48.15% |
| X241018C00038000 | 2024-04-25 10:13AM EDT | 38.00 | 3.55 | 3.95 | 4.35 | 0.00 | - | 2 | 6 | 44.65% |
| X241018C00039000 | 2024-04-24 1:39PM EDT | 39.00 | 3.30 | 3.50 | 3.85 | 0.00 | - | 53 | 58 | 43.73% |
| X241018C00040000 | 2024-04-10 10:32AM EDT | 40.00 | 5.95 | 2.02 | 4.60 | 0.00 | - | 3 | 21 | 54.57% |
| X241018C00041000 | 2024-04-08 12:44PM EDT | 41.00 | 4.95 | 1.91 | 2.93 | 0.00 | - | 60 | 61 | 41.68% |
| X241018C00042000 | 2024-04-18 3:04PM EDT | 42.00 | 2.98 | 2.23 | 2.56 | 0.00 | - | - | 7 | 41.04% |
| X241018C00043000 | 2024-04-10 11:05AM EDT | 43.00 | 4.40 | 1.38 | 2.34 | 0.00 | - | 57 | 60 | 41.63% |
| X241018C00044000 | 2024-03-20 12:07PM EDT | 44.00 | 3.22 | 0.75 | 2.47 | 0.00 | - | 3 | 6 | 45.63% |
| X241018C00045000 | 2024-04-25 1:55PM EDT | 45.00 | 1.45 | 1.09 | 1.54 | 0.00 | - | 2 | 64 | 38.09% |
| X241018C00046000 | 2024-04-23 12:04PM EDT | 46.00 | 1.25 | 0.87 | 1.29 | 0.00 | - | 1 | 151 | 37.38% |
| X241018C00047000 | 2024-04-26 2:23PM EDT | 47.00 | 1.00 | 0.81 | 2.00 | +0.05 | +5.26% | 51 | 380 | 47.73% |
| X241018C00048000 | 2024-03-14 3:21PM EDT | 48.00 | 1.05 | 0.65 | 2.41 | 0.00 | - | 111 | 125 | 54.37% |
| X241018C00049000 | 2024-04-03 11:44AM EDT | 49.00 | 1.93 | 0.49 | 1.71 | 0.00 | - | 1 | 1 | 48.54% |
| X241018C00050000 | 2024-04-26 2:24PM EDT | 50.00 | 0.45 | 0.37 | 1.57 | +0.10 | +28.57% | 21 | 1,624 | 48.78% |
| X241018C00052500 | 2024-04-25 2:24PM EDT | 52.50 | 0.24 | 0.02 | 2.00 | 0.00 | - | 3 | 2,675 | 58.50% |
| X241018C00055000 | 2024-04-24 10:27AM EDT | 55.00 | 0.05 | 0.01 | 0.07 | 0.00 | - | 80 | 717 | 27.54% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| X241018P00030000 | 2024-04-26 9:48AM EDT | 30.00 | 1.25 | 0.72 | 2.01 | -0.05 | -3.85% | 1 | 2,553 | 52.52% |
| X241018P00033000 | 2024-03-13 3:17PM EDT | 33.00 | 1.70 | 0.65 | 3.55 | 0.00 | - | 10 | 12 | 56.76% |
| X241018P00035000 | 2024-04-22 2:33PM EDT | 35.00 | 2.22 | 2.48 | 3.15 | 0.00 | - | 5 | 73 | 42.68% |
| X241018P00038000 | 2024-04-25 9:30AM EDT | 38.00 | 4.28 | 2.87 | 4.35 | 0.00 | - | 4 | 634 | 39.04% |
| X241018P00039000 | 2024-04-09 2:29PM EDT | 39.00 | 3.10 | 3.50 | 5.35 | 0.00 | - | 56 | 263 | 42.97% |
| X241018P00040000 | 2024-04-24 2:41PM EDT | 40.00 | 5.45 | 4.45 | 5.10 | 0.00 | - | 1 | 1,399 | 34.40% |
| X241018P00041000 | 2024-04-10 12:14PM EDT | 41.00 | 5.82 | 5.35 | 6.65 | +1.67 | +40.24% | 2 | 2 | 43.07% |
| X241018P00042000 | 2024-04-19 12:06PM EDT | 42.00 | 5.75 | 5.95 | 6.50 | 0.00 | - | 3 | 60 | 34.57% |
| X241018P00043000 | 2024-03-13 12:49PM EDT | 43.00 | 3.35 | 3.15 | 6.85 | 0.00 | - | 1 | 8 | 30.25% |
| X241018P00044000 | 2024-04-26 3:48PM EDT | 44.00 | 7.47 | 6.95 | 9.10 | +2.37 | +46.47% | 1 | 19 | 46.17% |
| X241018P00045000 | 2024-04-23 3:48PM EDT | 45.00 | 7.80 | 8.05 | 9.85 | 0.00 | - | 306 | 1,799 | 46.07% |
| X241018P00046000 | 2024-03-14 1:35PM EDT | 46.00 | 8.17 | 4.40 | 6.95 | 0.00 | - | 1 | 1 | 0.00% |
| X241018P00047000 | 2024-04-24 9:54AM EDT | 47.00 | 9.85 | 8.65 | 11.40 | 0.00 | - | 1 | 3 | 45.73% |
| X241018P00048000 | 2024-04-19 2:59PM EDT | 48.00 | 9.55 | 10.55 | 10.90 | 0.00 | - | 50 | 51 | 26.71% |
| X241018P00049000 | 2024-04-18 11:34AM EDT | 49.00 | 9.70 | 10.65 | 12.75 | 0.00 | - | 100 | 271 | 41.87% |
| X241018P00050000 | 2024-04-16 2:53PM EDT | 50.00 | 9.95 | 12.20 | 13.60 | 0.00 | - | 100 | 103 | 41.65% |
| X241018P00052500 | 2024-01-31 2:09PM EDT | 52.50 | 4.50 | 3.05 | 7.25 | 0.00 | - | 2,406 | 2,143 | 0.00% |
| X241018P00055000 | 2024-04-10 12:14PM EDT | 55.00 | 11.25 | 16.80 | 19.40 | 0.00 | - | - | 0 | 60.57% |
© 2024 Yahoo. All rights reserved.