United States Steel Corporation (X)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| X241115C00025000 | 2024-04-18 12:22PM EDT | 25.00 | 15.28 | 12.05 | 13.80 | 0.00 | - | - | 7 | 60.64% |
| X241115C00028000 | 2024-01-18 12:57PM EDT | 28.00 | 20.40 | 17.25 | 20.80 | 0.00 | - | 1 | 1 | 150.76% |
| X241115C00030000 | 2024-04-25 10:07AM EDT | 30.00 | 8.43 | 7.90 | 9.80 | 0.00 | - | 1 | 31 | 53.35% |
| X241115C00035000 | 2024-04-19 1:08PM EDT | 35.00 | 6.90 | 6.10 | 6.50 | 0.00 | - | 1 | 7 | 48.66% |
| X241115C00038000 | 2024-04-23 12:49PM EDT | 38.00 | 4.90 | 2.81 | 4.75 | 0.00 | - | 8 | 408 | 45.19% |
| X241115C00040000 | 2024-04-25 10:33AM EDT | 40.00 | 3.10 | 2.57 | 4.60 | 0.00 | - | 1 | 1,099 | 50.78% |
| X241115C00043000 | 2024-04-25 1:51PM EDT | 43.00 | 2.56 | 2.17 | 2.53 | 0.00 | - | 273 | 685 | 40.55% |
| X241115C00045000 | 2024-04-26 2:16PM EDT | 45.00 | 1.85 | 0.79 | 1.83 | +0.10 | +5.71% | 1 | 1,907 | 38.45% |
| X241115C00047000 | 2024-04-26 2:18PM EDT | 47.00 | 1.25 | 0.93 | 2.14 | +0.10 | +8.70% | 5 | 2,862 | 45.85% |
| X241115C00050000 | 2024-04-25 1:41PM EDT | 50.00 | 0.57 | 0.15 | 1.25 | 0.00 | - | 8 | 657 | 41.63% |
| X241115C00052500 | 2024-04-26 3:17PM EDT | 52.50 | 0.28 | 0.22 | 0.29 | +0.03 | +12.00% | 5 | 176 | 30.27% |
| X241115C00055000 | 2024-04-26 1:20PM EDT | 55.00 | 0.05 | 0.01 | 0.07 | -0.01 | -16.67% | 100 | 908 | 25.68% |
| X241115C00060000 | 2024-03-14 9:49AM EDT | 60.00 | 0.11 | 0.00 | 0.35 | 0.00 | - | 10 | 20 | 40.38% |
| X241115C00065000 | 2024-03-14 1:53PM EDT | 65.00 | 0.05 | 0.00 | 2.13 | 0.00 | - | 20 | 24 | 59.08% |
| X241115C00070000 | 2024-03-13 1:20PM EDT | 70.00 | 0.05 | 0.00 | 2.13 | 0.00 | - | - | 5 | 64.21% |
PutsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| X241115P00020000 | 2024-04-18 2:15PM EDT | 20.00 | 0.19 | 0.00 | 2.31 | 0.00 | - | - | 1 | 79.20% |
| X241115P00025000 | 2024-04-24 10:40AM EDT | 25.00 | 0.53 | 0.18 | 1.86 | 0.00 | - | 1 | 43 | 54.32% |
| X241115P00028000 | 2024-03-13 3:37PM EDT | 28.00 | 0.95 | 0.52 | 2.07 | 0.00 | - | - | 72 | 58.08% |
| X241115P00030000 | 2024-04-08 3:38PM EDT | 30.00 | 1.20 | 0.94 | 1.59 | 0.00 | - | 38 | 54 | 43.60% |
| X241115P00033000 | 2024-03-20 3:37PM EDT | 33.00 | 2.07 | 0.01 | 4.05 | 0.00 | - | 2 | 298 | 57.98% |
| X241115P00035000 | 2024-04-24 11:08AM EDT | 35.00 | 3.00 | 2.67 | 3.15 | 0.00 | - | 4 | 107 | 39.72% |
| X241115P00038000 | 2024-04-19 2:14PM EDT | 38.00 | 3.80 | 2.99 | 4.35 | 0.00 | - | 18 | 85 | 36.34% |
| X241115P00040000 | 2024-04-18 3:47PM EDT | 40.00 | 4.53 | 4.00 | 6.40 | 0.00 | - | 15 | 368 | 43.77% |
| X241115P00043000 | 2024-04-24 12:21PM EDT | 43.00 | 7.10 | 6.85 | 7.15 | 0.00 | - | 24 | 334 | 31.25% |
| X241115P00045000 | 2024-04-18 9:49AM EDT | 45.00 | 7.07 | 8.25 | 9.80 | 0.00 | - | 2 | 526 | 42.38% |
| X241115P00047000 | 2024-03-13 1:25PM EDT | 47.00 | 7.30 | 5.30 | 9.40 | 0.00 | - | 13 | 227 | 0.00% |
| X241115P00050000 | 2024-04-19 3:32PM EDT | 50.00 | 11.58 | 11.10 | 13.70 | 0.00 | - | 11 | 472 | 40.04% |
| X241115P00052500 | 2024-02-05 11:01AM EDT | 52.50 | 7.00 | 3.70 | 7.50 | 0.00 | - | 1 | 5 | 0.00% |
| X241115P00055000 | 2024-02-12 11:42AM EDT | 55.00 | 8.60 | 7.55 | 10.80 | 0.00 | - | 2 | 0 | 0.00% |
| X241115P00065000 | 2024-02-12 11:38AM EDT | 65.00 | 18.00 | 17.55 | 21.40 | 0.00 | - | 2 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.