Canada Markets closed

United States Steel Corporation (X)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
25.23+0.93 (+3.83%)
At close: 04:00PM EDT
25.25 +0.02 (+0.08%)
After hours: 06:12PM EDT
In The Money
Show:ListStraddle
CallsforJune 17, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
X220617C000130002021-12-29 3:27PM EDT13.0010.6012.3012.500.00-1032139.65%
X220617C000140002021-12-08 11:27AM EDT14.0010.1011.1011.550.00-165112.50%
X220617C000150002022-01-05 4:10PM EDT15.0010.6210.4510.65+1.02+10.62%4338132.03%
X220617C000160002021-12-16 1:00PM EDT16.008.669.409.750.00-138121.09%
X220617C000170002022-01-05 4:07PM EDT17.008.858.708.90+2.05+30.15%388126.07%
X220617C000180002022-01-05 3:52PM EDT18.008.257.908.05+0.75+10.00%322,496123.63%
X220617C000190002021-12-30 10:54AM EDT19.005.907.107.300.00-1951,137122.17%
X220617C000200002022-01-05 4:12PM EDT20.006.506.406.55+0.40+6.56%5,0457,340121.09%
X220617C000210002022-01-05 3:46PM EDT21.006.005.555.85+0.49+8.89%620571116.02%
X220617C000220002022-01-05 4:44PM EDT22.005.205.105.25+0.35+7.22%282,351119.53%
X220617C000230002022-01-05 3:45PM EDT23.004.754.504.65+0.50+11.76%213501118.02%
X220617C000240002022-01-05 2:57PM EDT24.004.504.004.10+0.74+19.68%57324117.53%
X220617C000250002022-01-05 4:59PM EDT25.003.593.503.65+0.34+10.46%836,830117.19%
X220617C000260002022-01-05 3:44PM EDT26.003.353.103.20+0.41+13.95%124445116.99%
X220617C000270002022-01-05 3:44PM EDT27.002.942.722.80+0.45+18.07%301,822116.50%
X220617C000280002022-01-05 4:14PM EDT28.002.472.382.49+0.29+13.30%111,501116.89%
X220617C000290002022-01-05 11:51AM EDT29.002.492.092.26+0.54+27.69%12893118.26%
X220617C000300002022-01-05 4:18PM EDT30.001.881.831.90+0.18+10.59%6064,737116.80%
X220617C000320002022-01-05 3:46PM EDT32.001.491.401.46+0.27+22.13%31815117.09%
X220617C000350002022-01-05 4:59PM EDT35.000.970.940.99+0.19+24.36%851,254117.97%
X220617C000400002022-01-05 3:55PM EDT40.000.560.520.55+0.11+24.44%413,796121.48%
PutsforJune 17, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
X220617P000130002022-01-04 4:45PM EDT13.000.170.130.200.00-27,861138.67%
X220617P000140002022-01-05 3:32PM EDT14.000.210.200.23-0.14-40.00%3108132.81%
X220617P000150002022-01-05 11:01AM EDT15.000.270.290.34-0.04-12.90%33,028131.45%
X220617P000160002022-01-05 11:05AM EDT16.000.390.370.46-0.11-22.00%4551127.54%
X220617P000170002022-01-04 12:09PM EDT17.000.590.520.600.00-41,726125.39%
X220617P000180002022-01-04 12:35PM EDT18.000.790.700.780.00-633,260123.44%
X220617P000190002022-01-05 1:37PM EDT19.000.850.921.00-0.18-17.48%1426,350121.68%
X220617P000200002022-01-05 4:58PM EDT20.001.211.181.29-0.09-6.92%415,295120.61%
X220617P000210002022-01-03 10:59AM EDT21.001.771.491.590.00-225,649118.95%
X220617P000220002022-01-05 12:17PM EDT22.001.801.871.93-0.18-9.09%767,733117.77%
X220617P000230002022-01-05 4:37PM EDT23.002.302.282.37-0.75-24.59%696,780117.29%
X220617P000240002022-01-04 4:26PM EDT24.002.882.752.860.00-6320116.99%
X220617P000250002022-01-05 4:33PM EDT25.003.293.253.40-0.11-3.24%148,770116.50%
X220617P000260002022-01-05 10:57AM EDT26.003.573.803.95-0.72-16.78%1721115.48%
X220617P000270002022-01-05 4:19PM EDT27.004.504.454.65-0.25-5.26%43,258117.19%
X220617P000280002022-01-05 1:59PM EDT28.004.845.105.25-2.48-33.88%20603115.92%
X220617P000290002022-01-05 2:59PM EDT29.005.485.805.95-1.69-23.57%192115.92%
X220617P000300002022-01-04 4:08PM EDT30.006.796.506.700.00-11,317115.53%
X220617P000320002021-12-17 4:10PM EDT32.0010.078.108.250.00-1629116.11%
X220617P000350002021-12-20 3:36PM EDT35.0013.7010.5510.800.00-41,026115.33%
X220617P000400002021-11-08 10:49AM EDT40.0013.9017.7517.900.00-10441227.93%