United States Steel Corporation (X)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 21, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| X221021C00010000 | 2022-08-10 12:00PM EDT | 10.00 | 15.32 | 15.10 | 15.25 | +3.62 | +30.94% | 8 | 27 | 863.09% |
| X221021C00013000 | 2022-07-25 3:48PM EDT | 13.00 | 7.62 | 12.15 | 12.25 | 0.00 | - | - | 9 | 638.48% |
| X221021C00014000 | 2022-08-04 10:27AM EDT | 14.00 | 9.32 | 11.20 | 11.30 | 0.00 | - | - | 1,004 | 584.38% |
| X221021C00015000 | 2022-08-10 10:49AM EDT | 15.00 | 10.50 | 10.25 | 10.35 | +1.25 | +13.51% | 2 | 1,243 | 535.16% |
| X221021C00016000 | 2022-07-28 1:38PM EDT | 16.00 | 6.20 | 9.30 | 9.40 | 0.00 | - | - | 468 | 489.65% |
| X221021C00017000 | 2022-08-11 9:44AM EDT | 17.00 | 8.82 | 8.40 | 8.50 | +1.71 | +24.05% | 3 | 250 | 450.88% |
| X221021C00018000 | 2022-08-11 9:30AM EDT | 18.00 | 7.90 | 7.45 | 7.60 | +0.87 | +12.38% | 6 | 1,144 | 412.31% |
| X221021C00019000 | 2022-08-09 3:53PM EDT | 19.00 | 6.20 | 6.60 | 6.70 | 0.00 | - | 1 | 588 | 378.61% |
| X221021C00020000 | 2022-08-11 2:09PM EDT | 20.00 | 5.94 | 5.70 | 5.80 | +0.65 | +12.29% | 6 | 1,209 | 344.14% |
| X221021C00021000 | 2022-08-11 10:25AM EDT | 21.00 | 5.33 | 4.90 | 5.00 | +0.72 | +15.62% | 1 | 1,607 | 316.41% |
| X221021C00022000 | 2022-08-11 1:17PM EDT | 22.00 | 4.60 | 4.20 | 4.25 | +0.72 | +18.56% | 10 | 1,095 | 292.97% |
| X221021C00023000 | 2022-08-11 12:41PM EDT | 23.00 | 3.85 | 3.55 | 3.60 | +0.97 | +33.68% | 17 | 681 | 273.05% |
| X221021C00024000 | 2022-08-11 12:51PM EDT | 24.00 | 3.30 | 2.92 | 2.97 | +0.62 | +23.13% | 15 | 1,216 | 252.83% |
| X221021C00025000 | 2022-08-11 2:36PM EDT | 25.00 | 2.43 | 2.40 | 2.44 | +0.23 | +10.45% | 358 | 1,478 | 237.21% |
| X221021C00026000 | 2022-08-11 2:12PM EDT | 26.00 | 2.03 | 1.94 | 1.96 | +0.26 | +14.69% | 545 | 1,620 | 222.75% |
| X221021C00027000 | 2022-08-11 2:36PM EDT | 27.00 | 1.54 | 1.54 | 1.59 | +0.13 | +9.22% | 18 | 2,108 | 211.33% |
| X221021C00028000 | 2022-08-11 2:28PM EDT | 28.00 | 1.28 | 1.23 | 1.25 | +0.18 | +16.36% | 98 | 1,033 | 201.27% |
| X221021C00029000 | 2022-08-11 2:28PM EDT | 29.00 | 1.00 | 0.95 | 0.99 | +0.12 | +13.64% | 37 | 1,379 | 192.48% |
| X221021C00030000 | 2022-08-11 1:59PM EDT | 30.00 | 0.83 | 0.75 | 0.78 | +0.16 | +23.88% | 271 | 2,034 | 186.13% |
| X221021C00031000 | 2022-08-11 2:15PM EDT | 31.00 | 0.62 | 0.58 | 0.59 | +0.19 | +44.19% | 7 | 480 | 179.30% |
| X221021C00032000 | 2022-08-11 2:33PM EDT | 32.00 | 0.46 | 0.45 | 0.47 | +0.05 | +12.20% | 25 | 1,086 | 175.00% |
| X221021C00033000 | 2022-08-11 2:22PM EDT | 33.00 | 0.38 | 0.36 | 0.37 | +0.08 | +26.67% | 12 | 928 | 172.07% |
| X221021C00034000 | 2022-08-11 12:10PM EDT | 34.00 | 0.29 | 0.28 | 0.29 | +0.07 | +31.82% | 30 | 462 | 168.95% |
| X221021C00035000 | 2022-08-11 12:35PM EDT | 35.00 | 0.22 | 0.22 | 0.23 | +0.02 | +10.00% | 184 | 3,050 | 166.60% |
| X221021C00036000 | 2022-08-11 11:22AM EDT | 36.00 | 0.17 | 0.18 | 0.19 | +0.02 | +13.33% | 1 | 977 | 166.02% |
| X221021C00037000 | 2022-07-29 12:20PM EDT | 37.00 | 0.13 | 0.14 | 0.16 | 0.00 | - | - | 301 | 165.23% |
| X221021C00038000 | 2022-08-10 1:13PM EDT | 38.00 | 0.11 | 0.12 | 0.13 | -0.03 | -21.43% | 2 | 800 | 164.84% |
| X221021C00039000 | 2022-08-08 2:53PM EDT | 39.00 | 0.08 | 0.10 | 0.11 | 0.00 | - | - | 151 | 165.23% |
| X221021C00040000 | 2022-08-11 9:47AM EDT | 40.00 | 0.08 | 0.08 | 0.09 | +0.02 | +33.33% | 5 | 1,070 | 164.06% |
| X221021C00041000 | 2022-08-11 10:37AM EDT | 41.00 | 0.07 | 0.07 | 0.08 | +0.01 | +16.67% | 4 | 302 | 165.63% |
| X221021C00042000 | 2022-08-10 1:34PM EDT | 42.00 | 0.05 | 0.06 | 0.07 | 0.00 | - | - | 2,334 | 166.41% |
| X221021C00043000 | 2022-07-21 3:36PM EDT | 43.00 | 0.05 | 0.05 | 0.06 | 0.00 | - | - | 495 | 167.19% |
| X221021C00044000 | 2022-07-05 2:42PM EDT | 44.00 | 0.05 | 0.05 | 0.06 | 0.00 | - | - | 408 | 171.09% |
| X221021C00045000 | 2022-08-04 1:26PM EDT | 45.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | - | 798 | 170.31% |
| X221021C00046000 | 2022-08-05 10:31AM EDT | 46.00 | 0.05 | 0.03 | 0.04 | 0.00 | - | 14 | 643 | 168.75% |
| X221021C00047000 | 2022-08-10 10:43AM EDT | 47.00 | 0.03 | 0.03 | 0.04 | -0.03 | -50.00% | 5 | 540 | 171.88% |
| X221021C00049000 | 2022-08-11 2:22PM EDT | 49.00 | 0.03 | 0.02 | 0.03 | +0.03 | - | 80 | 289 | 171.88% |
| X221021C00050000 | 2022-08-01 10:43AM EDT | 50.00 | 0.05 | 0.02 | 0.03 | 0.00 | - | - | 351 | 175.00% |
| X221021C00055000 | 2022-08-04 11:46AM EDT | 55.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | 80 | 2,277 | 185.94% |
PutsforOctober 21, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| X221021P00010000 | 2022-08-09 10:42AM EDT | 10.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 10 | 404 | 162.50% |
| X221021P00012000 | 2022-08-09 3:42PM EDT | 12.00 | 0.08 | 0.06 | 0.07 | 0.00 | - | 9 | 67 | 138.28% |
| X221021P00013000 | 2022-08-10 3:47PM EDT | 13.00 | 0.10 | 0.09 | 0.10 | 0.00 | - | 1 | 480 | 129.30% |
| X221021P00014000 | 2022-08-11 12:43PM EDT | 14.00 | 0.12 | 0.11 | 0.12 | -0.03 | -20.00% | 1 | 2,299 | 115.63% |
| X221021P00015000 | 2022-08-11 12:09PM EDT | 15.00 | 0.15 | 0.15 | 0.16 | -0.06 | -28.57% | 2,003 | 3,988 | 105.08% |
| X221021P00016000 | 2022-08-11 1:21PM EDT | 16.00 | 0.19 | 0.19 | 0.20 | -0.09 | -32.14% | 6 | 5,794 | 92.58% |
| X221021P00017000 | 2022-08-11 12:06PM EDT | 17.00 | 0.24 | 0.25 | 0.26 | -0.09 | -27.27% | 16 | 3,402 | 81.05% |
| X221021P00018000 | 2022-08-11 10:39AM EDT | 18.00 | 0.30 | 0.33 | 0.34 | -0.15 | -33.33% | 150 | 5,529 | 69.14% |
| X221021P00019000 | 2022-08-11 2:05PM EDT | 19.00 | 0.43 | 0.43 | 0.45 | -0.21 | -32.81% | 27 | 1,682 | 55.86% |
| X221021P00020000 | 2022-08-11 2:03PM EDT | 20.00 | 0.57 | 0.58 | 0.59 | -0.18 | -24.00% | 10,056 | 12,913 | 40.63% |
| X221021P00021000 | 2022-08-11 2:03PM EDT | 21.00 | 0.75 | 0.78 | 0.80 | -0.23 | -23.47% | 18 | 3,951 | 0.00% |
| X221021P00022000 | 2022-08-11 11:52AM EDT | 22.00 | 0.97 | 1.04 | 1.06 | -0.31 | -24.22% | 228 | 2,233 | 0.00% |
| X221021P00023000 | 2022-08-11 2:35PM EDT | 23.00 | 1.35 | 1.37 | 1.37 | -0.29 | -17.68% | 75 | 410 | 0.00% |
| X221021P00024000 | 2022-08-11 11:38AM EDT | 24.00 | 1.62 | 1.74 | 1.77 | -0.55 | -25.35% | 3 | 654 | 0.00% |
| X221021P00025000 | 2022-08-11 2:00PM EDT | 25.00 | 2.11 | 2.19 | 2.24 | -0.70 | -24.91% | 10 | 1,075 | 0.00% |
| X221021P00026000 | 2022-08-11 2:24PM EDT | 26.00 | 2.67 | 2.74 | 2.78 | -1.33 | -33.25% | 397 | 599 | 0.00% |
| X221021P00027000 | 2022-08-10 12:46PM EDT | 27.00 | 3.30 | 3.30 | 3.40 | -0.45 | -12.00% | 15 | 449 | 0.00% |
| X221021P00028000 | 2022-08-11 10:36AM EDT | 28.00 | 3.65 | 4.00 | 4.10 | -1.15 | -23.96% | 84 | 800 | 0.00% |
| X221021P00029000 | 2022-08-10 12:40PM EDT | 29.00 | 4.65 | 4.70 | 4.85 | -0.75 | -13.89% | 4 | 226 | 0.00% |
| X221021P00030000 | 2022-08-11 12:56PM EDT | 30.00 | 5.20 | 5.45 | 5.60 | -0.85 | -14.05% | 2 | 1,233 | 0.00% |
| X221021P00031000 | 2022-08-08 10:14AM EDT | 31.00 | 7.67 | 6.35 | 6.45 | 0.00 | - | - | 178 | 0.00% |
| X221021P00032000 | 2022-08-04 10:05AM EDT | 32.00 | 9.31 | 7.20 | 7.30 | 0.00 | - | - | 281 | 0.00% |
| X221021P00033000 | 2022-08-11 1:22PM EDT | 33.00 | 7.80 | 8.10 | 8.25 | -2.28 | -22.62% | 10 | 331 | 0.00% |
| X221021P00035000 | 2022-08-10 12:06PM EDT | 35.00 | 9.90 | 10.00 | 10.10 | -1.87 | -15.89% | 2 | 816 | 0.00% |
| X221021P00036000 | 2022-07-29 3:22PM EDT | 36.00 | 12.45 | 10.95 | 11.10 | 0.00 | - | - | 161 | 0.00% |
| X221021P00037000 | 2022-08-04 9:42AM EDT | 37.00 | 14.75 | 11.90 | 12.05 | 0.00 | - | - | 198 | 0.00% |
| X221021P00039000 | 2022-07-01 3:47PM EDT | 39.00 | 21.08 | 16.25 | 16.30 | 0.00 | - | - | 110 | 0.00% |
| X221021P00041000 | 2022-07-21 3:40PM EDT | 41.00 | 20.80 | 15.80 | 16.00 | 0.00 | - | - | 3 | 0.00% |
| X221021P00042000 | 2022-07-27 2:35PM EDT | 42.00 | 21.40 | 16.85 | 17.00 | 0.00 | - | - | 0 | 0.00% |
| X221021P00043000 | 2022-07-27 3:24PM EDT | 43.00 | 21.85 | 17.85 | 18.00 | 0.00 | - | - | 0 | 0.00% |
| X221021P00044000 | 2022-07-27 3:24PM EDT | 44.00 | 22.85 | 18.85 | 19.00 | 0.00 | - | - | 0 | 0.00% |
| X221021P00045000 | 2022-07-27 3:24PM EDT | 45.00 | 23.85 | 19.85 | 20.00 | 0.00 | - | - | 0 | 0.00% |
| X221021P00046000 | 2022-07-27 3:24PM EDT | 46.00 | 24.85 | 20.85 | 21.00 | 0.00 | - | - | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
