Canada Markets open in 7 hrs 41 mins

United States Steel Corporation (X)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
20.19-0.24 (-1.17%)
At close: 04:00PM EDT
20.24 +0.05 (+0.25%)
After hours: 07:57PM EDT
In The Money
Show:ListStraddle
CallsforOctober 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
X221021C000100002022-08-10 12:00PM EDT10.0015.3215.1015.25+3.62+30.94%827863.09%
X221021C000130002022-07-25 3:48PM EDT13.007.6212.1512.250.00--9638.48%
X221021C000140002022-08-04 10:27AM EDT14.009.3211.2011.300.00--1,004584.38%
X221021C000150002022-08-10 10:49AM EDT15.0010.5010.2510.35+1.25+13.51%21,243535.16%
X221021C000160002022-07-28 1:38PM EDT16.006.209.309.400.00--468489.65%
X221021C000170002022-08-11 9:44AM EDT17.008.828.408.50+1.71+24.05%3250450.88%
X221021C000180002022-08-11 9:30AM EDT18.007.907.457.60+0.87+12.38%61,144412.31%
X221021C000190002022-08-09 3:53PM EDT19.006.206.606.700.00-1588378.61%
X221021C000200002022-08-11 2:09PM EDT20.005.945.705.80+0.65+12.29%61,209344.14%
X221021C000210002022-08-11 10:25AM EDT21.005.334.905.00+0.72+15.62%11,607316.41%
X221021C000220002022-08-11 1:17PM EDT22.004.604.204.25+0.72+18.56%101,095292.97%
X221021C000230002022-08-11 12:41PM EDT23.003.853.553.60+0.97+33.68%17681273.05%
X221021C000240002022-08-11 12:51PM EDT24.003.302.922.97+0.62+23.13%151,216252.83%
X221021C000250002022-08-11 2:36PM EDT25.002.432.402.44+0.23+10.45%3581,478237.21%
X221021C000260002022-08-11 2:12PM EDT26.002.031.941.96+0.26+14.69%5451,620222.75%
X221021C000270002022-08-11 2:36PM EDT27.001.541.541.59+0.13+9.22%182,108211.33%
X221021C000280002022-08-11 2:28PM EDT28.001.281.231.25+0.18+16.36%981,033201.27%
X221021C000290002022-08-11 2:28PM EDT29.001.000.950.99+0.12+13.64%371,379192.48%
X221021C000300002022-08-11 1:59PM EDT30.000.830.750.78+0.16+23.88%2712,034186.13%
X221021C000310002022-08-11 2:15PM EDT31.000.620.580.59+0.19+44.19%7480179.30%
X221021C000320002022-08-11 2:33PM EDT32.000.460.450.47+0.05+12.20%251,086175.00%
X221021C000330002022-08-11 2:22PM EDT33.000.380.360.37+0.08+26.67%12928172.07%
X221021C000340002022-08-11 12:10PM EDT34.000.290.280.29+0.07+31.82%30462168.95%
X221021C000350002022-08-11 12:35PM EDT35.000.220.220.23+0.02+10.00%1843,050166.60%
X221021C000360002022-08-11 11:22AM EDT36.000.170.180.19+0.02+13.33%1977166.02%
X221021C000370002022-07-29 12:20PM EDT37.000.130.140.160.00--301165.23%
X221021C000380002022-08-10 1:13PM EDT38.000.110.120.13-0.03-21.43%2800164.84%
X221021C000390002022-08-08 2:53PM EDT39.000.080.100.110.00--151165.23%
X221021C000400002022-08-11 9:47AM EDT40.000.080.080.09+0.02+33.33%51,070164.06%
X221021C000410002022-08-11 10:37AM EDT41.000.070.070.08+0.01+16.67%4302165.63%
X221021C000420002022-08-10 1:34PM EDT42.000.050.060.070.00--2,334166.41%
X221021C000430002022-07-21 3:36PM EDT43.000.050.050.060.00--495167.19%
X221021C000440002022-07-05 2:42PM EDT44.000.050.050.060.00--408171.09%
X221021C000450002022-08-04 1:26PM EDT45.000.050.040.050.00--798170.31%
X221021C000460002022-08-05 10:31AM EDT46.000.050.030.040.00-14643168.75%
X221021C000470002022-08-10 10:43AM EDT47.000.030.030.04-0.03-50.00%5540171.88%
X221021C000490002022-08-11 2:22PM EDT49.000.030.020.03+0.03-80289171.88%
X221021C000500002022-08-01 10:43AM EDT50.000.050.020.030.00--351175.00%
X221021C000550002022-08-04 11:46AM EDT55.000.040.010.030.00-802,277185.94%
PutsforOctober 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
X221021P000100002022-08-09 10:42AM EDT10.000.030.030.040.00-10404162.50%
X221021P000120002022-08-09 3:42PM EDT12.000.080.060.070.00-967138.28%
X221021P000130002022-08-10 3:47PM EDT13.000.100.090.100.00-1480129.30%
X221021P000140002022-08-11 12:43PM EDT14.000.120.110.12-0.03-20.00%12,299115.63%
X221021P000150002022-08-11 12:09PM EDT15.000.150.150.16-0.06-28.57%2,0033,988105.08%
X221021P000160002022-08-11 1:21PM EDT16.000.190.190.20-0.09-32.14%65,79492.58%
X221021P000170002022-08-11 12:06PM EDT17.000.240.250.26-0.09-27.27%163,40281.05%
X221021P000180002022-08-11 10:39AM EDT18.000.300.330.34-0.15-33.33%1505,52969.14%
X221021P000190002022-08-11 2:05PM EDT19.000.430.430.45-0.21-32.81%271,68255.86%
X221021P000200002022-08-11 2:03PM EDT20.000.570.580.59-0.18-24.00%10,05612,91340.63%
X221021P000210002022-08-11 2:03PM EDT21.000.750.780.80-0.23-23.47%183,9510.00%
X221021P000220002022-08-11 11:52AM EDT22.000.971.041.06-0.31-24.22%2282,2330.00%
X221021P000230002022-08-11 2:35PM EDT23.001.351.371.37-0.29-17.68%754100.00%
X221021P000240002022-08-11 11:38AM EDT24.001.621.741.77-0.55-25.35%36540.00%
X221021P000250002022-08-11 2:00PM EDT25.002.112.192.24-0.70-24.91%101,0750.00%
X221021P000260002022-08-11 2:24PM EDT26.002.672.742.78-1.33-33.25%3975990.00%
X221021P000270002022-08-10 12:46PM EDT27.003.303.303.40-0.45-12.00%154490.00%
X221021P000280002022-08-11 10:36AM EDT28.003.654.004.10-1.15-23.96%848000.00%
X221021P000290002022-08-10 12:40PM EDT29.004.654.704.85-0.75-13.89%42260.00%
X221021P000300002022-08-11 12:56PM EDT30.005.205.455.60-0.85-14.05%21,2330.00%
X221021P000310002022-08-08 10:14AM EDT31.007.676.356.450.00--1780.00%
X221021P000320002022-08-04 10:05AM EDT32.009.317.207.300.00--2810.00%
X221021P000330002022-08-11 1:22PM EDT33.007.808.108.25-2.28-22.62%103310.00%
X221021P000350002022-08-10 12:06PM EDT35.009.9010.0010.10-1.87-15.89%28160.00%
X221021P000360002022-07-29 3:22PM EDT36.0012.4510.9511.100.00--1610.00%
X221021P000370002022-08-04 9:42AM EDT37.0014.7511.9012.050.00--1980.00%
X221021P000390002022-07-01 3:47PM EDT39.0021.0816.2516.300.00--1100.00%
X221021P000410002022-07-21 3:40PM EDT41.0020.8015.8016.000.00--30.00%
X221021P000420002022-07-27 2:35PM EDT42.0021.4016.8517.000.00--00.00%
X221021P000430002022-07-27 3:24PM EDT43.0021.8517.8518.000.00--00.00%
X221021P000440002022-07-27 3:24PM EDT44.0022.8518.8519.000.00--00.00%
X221021P000450002022-07-27 3:24PM EDT45.0023.8519.8520.000.00--00.00%
X221021P000460002022-07-27 3:24PM EDT46.0024.8520.8521.000.00--00.00%