United States Steel Corporation (X)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 19, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| X251219C00015000 | 2023-12-26 12:28PM EDT | 15.00 | 33.30 | 31.50 | 35.80 | 0.00 | - | 6 | 78 | 216.41% |
| X251219C00018000 | 2024-04-19 12:16PM EDT | 18.00 | 21.95 | 18.50 | 21.50 | 0.00 | - | 25 | 56 | 64.09% |
| X251219C00020000 | 2024-02-08 3:15PM EDT | 20.00 | 27.00 | 26.55 | 31.00 | 0.00 | - | 3 | 540 | 153.47% |
| X251219C00023000 | 2024-04-16 1:09PM EDT | 23.00 | 19.91 | 16.80 | 17.50 | 0.00 | - | 2 | 610 | 53.33% |
| X251219C00025000 | 2024-04-05 11:57AM EDT | 25.00 | 19.45 | 15.35 | 18.00 | 0.00 | - | 1 | 260 | 59.42% |
| X251219C00027000 | 2024-03-08 12:23PM EDT | 27.00 | 23.85 | 15.60 | 20.50 | 0.00 | - | 2 | 223 | 77.22% |
| X251219C00030000 | 2024-04-26 2:01PM EDT | 30.00 | 12.45 | 11.85 | 12.50 | -1.55 | -11.07% | 6 | 268 | 48.83% |
| X251219C00032000 | 2024-04-25 12:25PM EDT | 32.00 | 10.35 | 10.20 | 11.30 | +0.54 | +5.50% | 1 | 791 | 47.53% |
| X251219C00035000 | 2024-03-19 1:40PM EDT | 35.00 | 11.25 | 9.65 | 10.80 | 0.00 | - | 1 | 694 | 52.41% |
| X251219C00037000 | 2024-04-23 2:47PM EDT | 37.00 | 8.20 | 7.50 | 8.30 | 0.00 | - | 1 | 574 | 42.96% |
| X251219C00040000 | 2024-04-25 2:23PM EDT | 40.00 | 6.15 | 5.85 | 6.85 | 0.00 | - | 6 | 1,017 | 41.19% |
| X251219C00042000 | 2024-04-12 3:38PM EDT | 42.00 | 7.88 | 4.85 | 6.75 | 0.00 | - | 1 | 1,340 | 44.13% |
| X251219C00045000 | 2024-04-24 12:48PM EDT | 45.00 | 3.85 | 3.65 | 4.65 | 0.00 | - | 1 | 2,527 | 37.72% |
| X251219C00047000 | 2024-04-26 3:01PM EDT | 47.00 | 3.50 | 1.22 | 5.25 | +0.10 | +2.94% | 1 | 2,358 | 43.57% |
| X251219C00050000 | 2024-04-24 3:42PM EDT | 50.00 | 1.84 | 1.80 | 2.51 | 0.00 | - | 1 | 1,899 | 32.12% |
| X251219C00052500 | 2024-04-22 3:44PM EDT | 52.50 | 1.39 | 0.00 | 1.72 | 0.00 | - | 2 | 1,616 | 29.71% |
| X251219C00055000 | 2024-04-24 12:21PM EDT | 55.00 | 0.40 | 0.05 | 0.53 | 0.00 | - | 4 | 2,050 | 22.25% |
| X251219C00057500 | 2024-04-24 9:30AM EDT | 57.50 | 0.63 | 0.20 | 1.60 | 0.00 | - | 1 | 17 | 33.18% |
| X251219C00060000 | 2024-04-24 9:30AM EDT | 60.00 | 0.34 | 0.02 | 1.05 | 0.00 | - | 1 | 100 | 30.79% |
| X251219C00065000 | 2024-04-10 1:53PM EDT | 65.00 | 0.16 | 0.00 | 1.01 | 0.00 | - | 1 | 1,633 | 33.73% |
| X251219C00070000 | 2024-04-05 1:17PM EDT | 70.00 | 0.12 | 0.00 | 4.40 | 0.00 | - | 5 | 157 | 59.79% |
| X251219C00075000 | 2024-04-24 9:33AM EDT | 75.00 | 0.17 | 0.03 | 0.40 | 0.00 | - | 2 | 2,479 | 31.98% |
PutsforDecember 19, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| X251219P00015000 | 2024-04-25 3:05PM EDT | 15.00 | 0.73 | 0.01 | 0.80 | 0.00 | - | 11 | 338 | 56.23% |
| X251219P00018000 | 2024-03-19 9:30AM EDT | 18.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 1 | 221 | 12.50% |
| X251219P00020000 | 2024-04-25 3:04PM EDT | 20.00 | 1.35 | 1.03 | 1.47 | 0.00 | - | 1 | 2,846 | 49.83% |
| X251219P00023000 | 2024-04-17 3:35PM EDT | 23.00 | 1.72 | 0.32 | 1.93 | 0.00 | - | 24 | 213 | 45.85% |
| X251219P00025000 | 2024-04-18 10:18AM EDT | 25.00 | 1.79 | 1.63 | 3.10 | 0.00 | - | 20 | 1,879 | 50.21% |
| X251219P00027000 | 2024-04-03 12:45PM EDT | 27.00 | 1.66 | 0.51 | 3.15 | 0.00 | - | 1 | 182 | 44.57% |
| X251219P00030000 | 2024-03-20 12:56PM EDT | 30.00 | 3.23 | 1.02 | 4.75 | 0.00 | - | 1 | 283 | 46.70% |
| X251219P00032000 | 2024-04-24 3:03PM EDT | 32.00 | 3.95 | 1.84 | 4.25 | 0.00 | - | 40 | 188 | 37.62% |
| X251219P00035000 | 2024-04-22 3:44PM EDT | 35.00 | 4.60 | 2.91 | 5.25 | 0.00 | - | 100 | 418 | 34.74% |
| X251219P00037000 | 2024-04-25 9:49AM EDT | 37.00 | 6.00 | 3.45 | 6.05 | 0.00 | - | 2 | 47 | 33.09% |
| X251219P00040000 | 2024-04-22 1:19PM EDT | 40.00 | 6.20 | 6.35 | 7.45 | 0.00 | - | 13 | 1,272 | 30.85% |
| X251219P00042000 | 2024-04-24 2:19PM EDT | 42.00 | 8.08 | 5.50 | 8.50 | 0.00 | - | 2 | 30 | 29.38% |
| X251219P00045000 | 2024-04-18 9:30AM EDT | 45.00 | 8.40 | 9.15 | 10.20 | 0.00 | - | 2 | 35 | 26.83% |
| X251219P00047000 | 2024-03-13 12:40PM EDT | 47.00 | 5.34 | 6.00 | 10.60 | 0.00 | - | 28 | 276 | 19.47% |
| X251219P00050000 | 2024-04-15 12:19PM EDT | 50.00 | 10.25 | 12.40 | 14.75 | 0.00 | - | 55 | 173 | 30.14% |
| X251219P00055000 | 2024-03-08 4:50PM EDT | 55.00 | 7.55 | 11.50 | 16.50 | 0.00 | - | 20 | 23 | 0.00% |
© 2024 Yahoo. All rights reserved.