United States Steel Corporation (X)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| X250117C00003000 | 2024-01-08 2:50PM EDT | 3.00 | 45.30 | 41.70 | 45.50 | 0.00 | - | 1 | 1 | 0.00% |
| X250117C00005000 | 2024-03-25 2:42PM EDT | 5.00 | 35.50 | 30.05 | 34.00 | 0.00 | - | 1 | 14 | 230.66% |
| X250117C00010000 | 2024-03-27 2:45PM EDT | 10.00 | 32.16 | 26.20 | 30.00 | 0.00 | - | 1 | 205 | 113.38% |
| X250117C00013000 | 2024-03-27 2:45PM EDT | 13.00 | 29.50 | 23.65 | 27.50 | 0.00 | - | 1 | 62 | 107.32% |
| X250117C00015000 | 2024-03-27 2:45PM EDT | 15.00 | 26.78 | 21.20 | 25.50 | 0.00 | - | 1 | 250 | 88.43% |
| X250117C00018000 | 2024-03-27 2:45PM EDT | 18.00 | 24.03 | 18.50 | 22.50 | 0.00 | - | 1 | 118 | 76.66% |
| X250117C00020000 | 2024-04-24 3:48PM EDT | 20.00 | 17.37 | 16.10 | 21.00 | 0.00 | - | 5 | 234 | 68.60% |
| X250117C00022000 | 2024-04-16 1:09PM EDT | 22.00 | 19.54 | 14.15 | 19.00 | 0.00 | - | 2 | 369 | 60.79% |
| X250117C00023000 | 2024-03-27 11:13AM EDT | 23.00 | 19.60 | 14.10 | 17.35 | 0.00 | - | 1 | 215 | 59.40% |
| X250117C00025000 | 2024-04-26 10:36AM EDT | 25.00 | 13.85 | 12.10 | 15.25 | -1.15 | -7.67% | 1 | 1,432 | 51.07% |
| X250117C00027000 | 2024-04-24 1:16PM EDT | 27.00 | 12.25 | 12.30 | 13.85 | 0.00 | - | 26 | 3,526 | 61.47% |
| X250117C00030000 | 2024-04-26 2:18PM EDT | 30.00 | 10.48 | 10.15 | 10.55 | +1.13 | +12.09% | 4 | 2,049 | 52.25% |
| X250117C00032000 | 2024-04-24 3:06PM EDT | 32.00 | 7.85 | 8.80 | 10.75 | 0.00 | - | 49 | 2,558 | 57.64% |
| X250117C00035000 | 2024-04-24 3:06PM EDT | 35.00 | 6.20 | 6.90 | 8.65 | 0.00 | - | 102 | 1,101 | 53.22% |
| X250117C00037000 | 2024-04-26 9:55AM EDT | 37.00 | 5.81 | 5.75 | 6.30 | -0.27 | -4.44% | 5 | 495 | 48.46% |
| X250117C00040000 | 2024-04-26 2:21PM EDT | 40.00 | 4.60 | 4.35 | 4.60 | -0.10 | -2.13% | 30 | 2,817 | 44.34% |
| X250117C00042000 | 2024-04-24 1:16PM EDT | 42.00 | 3.36 | 2.72 | 4.70 | 0.00 | - | 2 | 914 | 50.39% |
| X250117C00045000 | 2024-04-26 2:42PM EDT | 45.00 | 2.45 | 2.37 | 3.25 | -0.04 | -1.61% | 552 | 20,208 | 45.61% |
| X250117C00047000 | 2024-04-26 10:44AM EDT | 47.00 | 1.72 | 1.67 | 2.82 | +0.28 | +19.44% | 2 | 6,677 | 45.92% |
| X250117C00050000 | 2024-04-25 3:59PM EDT | 50.00 | 0.94 | 0.95 | 1.60 | 0.00 | - | 792 | 22,300 | 39.94% |
| X250117C00052500 | 2024-04-24 2:51PM EDT | 52.50 | 0.35 | 0.40 | 0.60 | 0.00 | - | 48 | 10,285 | 31.74% |
| X250117C00055000 | 2024-04-26 2:37PM EDT | 55.00 | 0.08 | 0.05 | 0.10 | +0.02 | +33.33% | 20 | 83,594 | 23.73% |
| X250117C00057500 | 2024-04-10 2:35PM EDT | 57.50 | 0.10 | 0.00 | 1.02 | 0.00 | - | 85 | 642 | 43.29% |
| X250117C00060000 | 2024-04-11 3:23PM EDT | 60.00 | 0.10 | 0.00 | 0.29 | 0.00 | - | 100 | 237 | 33.89% |
| X250117C00065000 | 2024-03-11 12:27PM EDT | 65.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 3 | 5 | 37.06% |
| X250117C00070000 | 2024-04-22 2:15PM EDT | 70.00 | 0.07 | 0.01 | 0.11 | 0.00 | - | 20 | 33 | 35.65% |
| X250117C00075000 | 2024-04-22 9:42AM EDT | 75.00 | 0.03 | 0.01 | 0.15 | 0.00 | - | 30 | 88 | 40.63% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| X250117P00003000 | 2024-04-05 11:45AM EDT | 3.00 | 0.02 | 0.00 | 1.96 | 0.00 | - | 1 | 109 | 258.01% |
| X250117P00005000 | 2024-03-13 1:05PM EDT | 5.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 1 | 659 | 96.88% |
| X250117P00010000 | 2024-04-19 3:21PM EDT | 10.00 | 0.06 | 0.01 | 0.10 | 0.00 | - | 2 | 11,448 | 70.31% |
| X250117P00013000 | 2024-04-02 10:17AM EDT | 13.00 | 0.07 | 0.05 | 0.40 | 0.00 | - | 21 | 814 | 71.97% |
| X250117P00015000 | 2024-04-25 3:06PM EDT | 15.00 | 0.14 | 0.06 | 0.30 | 0.00 | - | 1 | 1,100 | 60.35% |
| X250117P00018000 | 2024-04-18 3:50PM EDT | 18.00 | 0.14 | 0.05 | 0.50 | 0.00 | - | 1 | 6,908 | 53.91% |
| X250117P00020000 | 2024-04-24 2:52PM EDT | 20.00 | 0.34 | 0.04 | 0.45 | 0.00 | - | 154 | 3,104 | 52.78% |
| X250117P00022000 | 2024-04-17 3:41PM EDT | 22.00 | 0.50 | 0.01 | 2.58 | 0.00 | - | 1 | 766 | 63.28% |
| X250117P00023000 | 2024-04-25 1:32PM EDT | 23.00 | 0.55 | 0.45 | 0.60 | 0.00 | - | 1 | 2,660 | 46.34% |
| X250117P00025000 | 2024-04-26 2:12PM EDT | 25.00 | 0.78 | 0.70 | 0.94 | -0.04 | -4.88% | 1,002 | 122,331 | 46.12% |
| X250117P00027000 | 2024-04-26 10:22AM EDT | 27.00 | 1.41 | 0.74 | 1.36 | -0.04 | -2.76% | 4 | 3,250 | 45.51% |
| X250117P00030000 | 2024-04-26 3:08PM EDT | 30.00 | 1.98 | 1.77 | 2.09 | +0.01 | +0.51% | 1,002 | 31,992 | 43.53% |
| X250117P00032000 | 2024-04-26 11:24AM EDT | 32.00 | 2.78 | 1.75 | 2.95 | +0.27 | +10.76% | 500 | 6,411 | 44.59% |
| X250117P00035000 | 2024-04-26 2:22PM EDT | 35.00 | 3.60 | 3.00 | 3.90 | -0.30 | -7.69% | 543 | 6,436 | 40.99% |
| X250117P00037000 | 2024-04-26 3:02PM EDT | 37.00 | 4.45 | 4.05 | 4.95 | +0.34 | +8.27% | 1 | 7,613 | 40.99% |
| X250117P00040000 | 2024-04-26 2:22PM EDT | 40.00 | 5.65 | 5.55 | 5.90 | -0.35 | -5.83% | 512 | 125,603 | 34.29% |
| X250117P00042000 | 2024-04-25 3:34PM EDT | 42.00 | 7.00 | 6.20 | 8.70 | 0.00 | - | 5 | 432 | 45.85% |
| X250117P00045000 | 2024-04-26 11:18AM EDT | 45.00 | 9.20 | 8.70 | 9.05 | +0.10 | +1.10% | 11 | 122,254 | 30.32% |
| X250117P00047000 | 2024-04-24 3:05PM EDT | 47.00 | 10.75 | 10.05 | 10.40 | 0.00 | - | 513 | 7,156 | 27.10% |
| X250117P00050000 | 2024-04-19 12:55PM EDT | 50.00 | 11.80 | 11.80 | 14.30 | 0.00 | - | 105 | 985 | 41.14% |
| X250117P00052500 | 2024-03-15 9:52AM EDT | 52.50 | 14.80 | 9.00 | 13.30 | 0.00 | - | 8 | 0 | 0.00% |
| X250117P00055000 | 2024-02-06 3:03PM EDT | 55.00 | 9.15 | 5.40 | 10.00 | 0.00 | - | 3 | 2 | 0.00% |
| X250117P00060000 | 2024-03-12 11:34AM EDT | 60.00 | 11.35 | 15.65 | 19.50 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.