United States Steel Corporation (X)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| X250620C00013000 | 2024-03-27 2:48PM EDT | 13.00 | 29.40 | 22.85 | 27.50 | 0.00 | - | 1 | 26 | 75.34% |
| X250620C00015000 | 2024-04-17 3:19PM EDT | 15.00 | 25.66 | 20.90 | 25.50 | 0.00 | - | 20 | 44 | 66.80% |
| X250620C00018000 | 2023-01-04 4:26PM EDT | 18.00 | 12.60 | 15.25 | 16.20 | 0.00 | - | - | 1 | 0.00% |
| X250620C00020000 | 2024-04-11 9:45AM EDT | 20.00 | 23.99 | 16.50 | 21.50 | 0.00 | - | 2 | 29 | 61.21% |
| X250620C00023000 | 2023-12-19 12:44PM EDT | 23.00 | 24.05 | 23.00 | 27.45 | 0.00 | - | 1 | 234 | 148.90% |
| X250620C00025000 | 2024-04-05 12:00PM EDT | 25.00 | 18.45 | 12.15 | 17.00 | 0.00 | - | 1 | 19 | 50.56% |
| X250620C00027000 | 2024-04-10 12:59PM EDT | 27.00 | 17.53 | 13.00 | 13.70 | 0.00 | - | 1 | 149 | 51.34% |
| X250620C00030000 | 2024-04-22 9:30AM EDT | 30.00 | 12.75 | 11.00 | 11.65 | 0.00 | - | 1 | 374 | 51.82% |
| X250620C00032000 | 2023-12-04 4:54PM EDT | 32.00 | 7.35 | 15.00 | 18.90 | 0.00 | - | 2 | 0 | 99.46% |
| X250620C00035000 | 2024-04-23 1:21PM EDT | 35.00 | 8.76 | 7.70 | 8.50 | 0.00 | - | 10 | 285 | 47.13% |
| X250620C00037000 | 2024-04-26 2:49PM EDT | 37.00 | 7.10 | 6.80 | 7.50 | +0.35 | +5.19% | 2 | 163 | 46.23% |
| X250620C00040000 | 2024-04-26 10:28AM EDT | 40.00 | 5.41 | 5.20 | 5.75 | -0.12 | -2.17% | 2 | 310 | 42.41% |
| X250620C00042000 | 2024-04-26 2:28PM EDT | 42.00 | 4.45 | 4.35 | 4.95 | +0.29 | +6.97% | 10 | 101 | 41.59% |
| X250620C00045000 | 2024-04-26 11:16AM EDT | 45.00 | 3.25 | 0.98 | 5.10 | +0.35 | +12.07% | 4 | 475 | 47.99% |
| X250620C00047000 | 2024-04-18 10:50AM EDT | 47.00 | 3.00 | 0.43 | 3.05 | 0.00 | - | 2 | 169 | 38.01% |
| X250620C00050000 | 2024-04-24 9:33AM EDT | 50.00 | 2.81 | 1.06 | 2.39 | 0.00 | - | 2 | 280 | 37.61% |
| X250620C00052500 | 2024-04-12 12:20PM EDT | 52.50 | 1.35 | 0.02 | 5.00 | 0.00 | - | 2 | 24 | 58.24% |
| X250620C00055000 | 2024-04-25 1:51PM EDT | 55.00 | 0.29 | 0.00 | 0.40 | 0.00 | - | 2 | 313 | 24.85% |
| X250620C00057500 | 2024-04-16 2:13PM EDT | 57.50 | 0.20 | 0.02 | 0.87 | 0.00 | - | 2 | 66 | 32.81% |
PutsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| X250620P00013000 | 2023-12-12 11:49AM EDT | 13.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | 1 | 135 | 105.86% |
| X250620P00015000 | 2024-04-25 3:53PM EDT | 15.00 | 0.35 | 0.00 | 5.00 | 0.00 | - | 10 | 155 | 99.12% |
| X250620P00018000 | 2024-04-25 3:54PM EDT | 18.00 | 0.50 | 0.01 | 4.95 | 0.00 | - | 5 | 117 | 82.47% |
| X250620P00020000 | 2024-03-26 9:40AM EDT | 20.00 | 0.60 | 0.10 | 1.03 | 0.00 | - | 3 | 580 | 52.93% |
| X250620P00023000 | 2024-03-14 1:47PM EDT | 23.00 | 1.30 | 0.00 | 5.00 | 0.00 | - | 103 | 149 | 61.37% |
| X250620P00025000 | 2024-04-17 9:30AM EDT | 25.00 | 1.02 | 0.01 | 2.00 | 0.00 | - | 1 | 493 | 48.95% |
| X250620P00027000 | 2024-04-17 2:06PM EDT | 27.00 | 1.45 | 0.69 | 2.15 | 0.00 | - | 2 | 49 | 44.09% |
| X250620P00030000 | 2024-04-25 3:18PM EDT | 30.00 | 2.77 | 1.87 | 3.40 | 0.00 | - | 3 | 29 | 45.29% |
| X250620P00032000 | 2024-04-22 3:51PM EDT | 32.00 | 2.25 | 1.17 | 3.55 | 0.00 | - | 1 | 261 | 39.88% |
| X250620P00035000 | 2024-04-17 2:06PM EDT | 35.00 | 3.60 | 1.89 | 4.60 | 0.00 | - | 1 | 72 | 37.24% |
| X250620P00037000 | 2024-04-04 9:33AM EDT | 37.00 | 3.75 | 2.97 | 5.40 | 0.00 | - | 1 | 90 | 35.44% |
| X250620P00040000 | 2024-04-26 10:27AM EDT | 40.00 | 6.75 | 6.05 | 7.00 | +1.70 | +33.66% | 27 | 603 | 34.12% |
| X250620P00042000 | 2024-04-19 10:45AM EDT | 42.00 | 6.80 | 5.05 | 8.10 | 0.00 | - | 1 | 352 | 32.64% |
| X250620P00045000 | 2024-04-01 9:44AM EDT | 45.00 | 7.13 | 9.05 | 9.65 | 0.00 | - | 2 | 67 | 28.38% |
| X250620P00047000 | 2024-04-01 12:55PM EDT | 47.00 | 7.95 | 10.10 | 10.80 | 0.00 | - | 1 | 83 | 24.95% |
| X250620P00050000 | 2024-04-16 2:15PM EDT | 50.00 | 10.35 | 12.35 | 13.15 | 0.00 | - | 15 | 26 | 22.43% |
| X250620P00055000 | 2024-01-26 3:54PM EDT | 55.00 | 6.50 | 5.50 | 10.50 | 0.00 | - | 50 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.