United States Steel Corporation (X)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| X260116C00018000 | 2024-03-22 10:24AM EDT | 18.00 | 24.00 | 19.60 | 24.50 | 0.00 | - | 3 | 25 | 69.06% |
| X260116C00020000 | 2024-02-15 10:52AM EDT | 20.00 | 26.70 | 18.50 | 23.50 | 0.00 | - | 2 | 17 | 70.83% |
| X260116C00023000 | 2024-01-19 1:46PM EDT | 23.00 | 27.30 | 23.10 | 26.65 | 0.00 | - | 12 | 402 | 118.41% |
| X260116C00025000 | 2024-04-08 10:16AM EDT | 25.00 | 19.40 | 14.70 | 16.30 | 0.00 | - | 10 | 579 | 55.23% |
| X260116C00028000 | 2024-04-12 10:01AM EDT | 28.00 | 18.24 | 13.25 | 14.05 | 0.00 | - | 5 | 967 | 51.04% |
| X260116C00030000 | 2024-04-17 10:13AM EDT | 30.00 | 15.30 | 10.05 | 12.90 | 0.00 | - | 5 | 640 | 50.31% |
| X260116C00032000 | 2024-03-27 2:02PM EDT | 32.00 | 14.35 | 10.85 | 11.45 | 0.00 | - | 2 | 1,310 | 47.40% |
| X260116C00035000 | 2024-04-24 3:16PM EDT | 35.00 | 8.70 | 8.80 | 9.50 | 0.00 | - | 7 | 886 | 44.03% |
| X260116C00037000 | 2024-04-26 12:54PM EDT | 37.00 | 7.99 | 7.45 | 9.15 | +0.69 | +9.45% | 4 | 1,562 | 46.57% |
| X260116C00040000 | 2024-04-26 10:59AM EDT | 40.00 | 6.24 | 6.25 | 6.95 | +0.49 | +8.52% | 6 | 503 | 40.81% |
| X260116C00042000 | 2024-04-26 2:36PM EDT | 42.00 | 5.60 | 5.25 | 6.00 | -0.73 | -11.53% | 1 | 394 | 39.34% |
| X260116C00045000 | 2024-04-26 10:59AM EDT | 45.00 | 4.30 | 2.71 | 4.90 | -0.05 | -1.15% | 11 | 1,487 | 38.18% |
| X260116C00047000 | 2024-04-25 10:41AM EDT | 47.00 | 2.93 | 1.40 | 3.75 | 0.00 | - | 20 | 588 | 34.82% |
| X260116C00050000 | 2024-04-25 1:13PM EDT | 50.00 | 2.19 | 1.85 | 2.59 | +0.16 | +7.88% | 15 | 2,007 | 31.89% |
| X260116C00052500 | 2024-04-24 2:17PM EDT | 52.50 | 1.15 | 0.00 | 5.00 | 0.00 | - | 1 | 969 | 47.59% |
| X260116C00055000 | 2024-04-22 9:30AM EDT | 55.00 | 1.09 | 0.13 | 1.10 | 0.00 | - | 1 | 1,610 | 26.83% |
| X260116C00057500 | 2024-04-24 9:30AM EDT | 57.50 | 0.73 | 0.12 | 1.50 | 0.00 | - | 1 | 669 | 31.76% |
| X260116C00060000 | 2024-03-26 2:03PM EDT | 60.00 | 0.83 | 0.00 | 1.54 | 0.00 | - | 1 | 2 | 33.91% |
| X260116C00065000 | 2024-04-18 1:24PM EDT | 65.00 | 0.20 | 0.00 | 1.18 | 0.00 | - | 3 | 12 | 34.46% |
| X260116C00070000 | 2024-04-22 2:36PM EDT | 70.00 | 0.21 | 0.00 | 0.66 | 0.00 | - | 15 | 229 | 32.30% |
| X260116C00075000 | 2024-04-24 3:25PM EDT | 75.00 | 0.09 | 0.07 | 0.23 | 0.00 | - | 117 | 1,105 | 28.27% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| X260116P00018000 | 2024-04-24 2:25PM EDT | 18.00 | 1.05 | 0.56 | 1.10 | 0.00 | - | 27 | 14,565 | 50.07% |
| X260116P00020000 | 2024-04-18 1:56PM EDT | 20.00 | 1.36 | 1.10 | 1.55 | 0.00 | - | 8 | 216 | 49.71% |
| X260116P00023000 | 2024-04-24 10:11AM EDT | 23.00 | 1.70 | 1.35 | 2.06 | 0.00 | - | 5 | 904 | 46.09% |
| X260116P00025000 | 2024-04-17 3:49PM EDT | 25.00 | 2.05 | 0.36 | 2.58 | 0.00 | - | 5 | 1,507 | 44.90% |
| X260116P00028000 | 2024-04-22 3:46PM EDT | 28.00 | 2.70 | 0.85 | 3.15 | 0.00 | - | 200 | 890 | 40.80% |
| X260116P00030000 | 2024-04-24 2:50PM EDT | 30.00 | 3.03 | 1.36 | 3.70 | 0.00 | - | 4 | 242 | 38.95% |
| X260116P00032000 | 2024-04-23 12:43PM EDT | 32.00 | 4.00 | 1.83 | 4.35 | 0.00 | - | 1 | 217 | 37.40% |
| X260116P00035000 | 2024-04-25 9:44AM EDT | 35.00 | 5.45 | 2.51 | 5.30 | +0.11 | +2.06% | 3 | 3,318 | 34.27% |
| X260116P00037000 | 2024-04-25 10:41AM EDT | 37.00 | 5.84 | 5.50 | 6.15 | 0.00 | - | 10 | 502 | 32.90% |
| X260116P00040000 | 2024-04-25 11:03AM EDT | 40.00 | 7.99 | 6.75 | 9.50 | 0.00 | - | 2 | 1,147 | 40.69% |
| X260116P00042000 | 2024-04-26 10:43AM EDT | 42.00 | 8.18 | 6.50 | 8.45 | +1.68 | +25.85% | 10 | 30 | 28.49% |
| X260116P00045000 | 2024-04-25 10:41AM EDT | 45.00 | 9.77 | 8.45 | 10.10 | 0.00 | - | 3 | 707 | 25.71% |
| X260116P00047000 | 2024-03-26 12:14PM EDT | 47.00 | 9.75 | 10.15 | 13.15 | 0.00 | - | 2 | 58 | 33.90% |
| X260116P00050000 | 2024-04-25 11:03AM EDT | 50.00 | 14.78 | 12.30 | 15.10 | 0.00 | - | 1 | 805 | 31.53% |
| X260116P00055000 | 2024-03-13 1:08PM EDT | 55.00 | 15.00 | 11.50 | 16.00 | 0.00 | - | 10 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.