United States Steel Corporation (X)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 17, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| X220617C00013000 | 2021-12-29 3:27PM EDT | 13.00 | 10.60 | 12.30 | 12.50 | 0.00 | - | 10 | 32 | 139.65% |
| X220617C00014000 | 2021-12-08 11:27AM EDT | 14.00 | 10.10 | 11.10 | 11.55 | 0.00 | - | 1 | 65 | 112.50% |
| X220617C00015000 | 2022-01-05 4:10PM EDT | 15.00 | 10.62 | 10.45 | 10.65 | +1.02 | +10.62% | 4 | 338 | 132.03% |
| X220617C00016000 | 2021-12-16 1:00PM EDT | 16.00 | 8.66 | 9.40 | 9.75 | 0.00 | - | 1 | 38 | 121.09% |
| X220617C00017000 | 2022-01-05 4:07PM EDT | 17.00 | 8.85 | 8.70 | 8.90 | +2.05 | +30.15% | 3 | 88 | 126.07% |
| X220617C00018000 | 2022-01-05 3:52PM EDT | 18.00 | 8.25 | 7.90 | 8.05 | +0.75 | +10.00% | 32 | 2,496 | 123.63% |
| X220617C00019000 | 2021-12-30 10:54AM EDT | 19.00 | 5.90 | 7.10 | 7.30 | 0.00 | - | 195 | 1,137 | 122.17% |
| X220617C00020000 | 2022-01-05 4:12PM EDT | 20.00 | 6.50 | 6.40 | 6.55 | +0.40 | +6.56% | 5,045 | 7,340 | 121.09% |
| X220617C00021000 | 2022-01-05 3:46PM EDT | 21.00 | 6.00 | 5.55 | 5.85 | +0.49 | +8.89% | 620 | 571 | 116.02% |
| X220617C00022000 | 2022-01-05 4:44PM EDT | 22.00 | 5.20 | 5.10 | 5.25 | +0.35 | +7.22% | 28 | 2,351 | 119.53% |
| X220617C00023000 | 2022-01-05 3:45PM EDT | 23.00 | 4.75 | 4.50 | 4.65 | +0.50 | +11.76% | 213 | 501 | 118.02% |
| X220617C00024000 | 2022-01-05 2:57PM EDT | 24.00 | 4.50 | 4.00 | 4.10 | +0.74 | +19.68% | 57 | 324 | 117.53% |
| X220617C00025000 | 2022-01-05 4:59PM EDT | 25.00 | 3.59 | 3.50 | 3.65 | +0.34 | +10.46% | 83 | 6,830 | 117.19% |
| X220617C00026000 | 2022-01-05 3:44PM EDT | 26.00 | 3.35 | 3.10 | 3.20 | +0.41 | +13.95% | 124 | 445 | 116.99% |
| X220617C00027000 | 2022-01-05 3:44PM EDT | 27.00 | 2.94 | 2.72 | 2.80 | +0.45 | +18.07% | 30 | 1,822 | 116.50% |
| X220617C00028000 | 2022-01-05 4:14PM EDT | 28.00 | 2.47 | 2.38 | 2.49 | +0.29 | +13.30% | 11 | 1,501 | 116.89% |
| X220617C00029000 | 2022-01-05 11:51AM EDT | 29.00 | 2.49 | 2.09 | 2.26 | +0.54 | +27.69% | 12 | 893 | 118.26% |
| X220617C00030000 | 2022-01-05 4:18PM EDT | 30.00 | 1.88 | 1.83 | 1.90 | +0.18 | +10.59% | 606 | 4,737 | 116.80% |
| X220617C00032000 | 2022-01-05 3:46PM EDT | 32.00 | 1.49 | 1.40 | 1.46 | +0.27 | +22.13% | 31 | 815 | 117.09% |
| X220617C00035000 | 2022-01-05 4:59PM EDT | 35.00 | 0.97 | 0.94 | 0.99 | +0.19 | +24.36% | 85 | 1,254 | 117.97% |
| X220617C00040000 | 2022-01-05 3:55PM EDT | 40.00 | 0.56 | 0.52 | 0.55 | +0.11 | +24.44% | 41 | 3,796 | 121.48% |
PutsforJune 17, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| X220617P00013000 | 2022-01-04 4:45PM EDT | 13.00 | 0.17 | 0.13 | 0.20 | 0.00 | - | 2 | 7,861 | 138.67% |
| X220617P00014000 | 2022-01-05 3:32PM EDT | 14.00 | 0.21 | 0.20 | 0.23 | -0.14 | -40.00% | 3 | 108 | 132.81% |
| X220617P00015000 | 2022-01-05 11:01AM EDT | 15.00 | 0.27 | 0.29 | 0.34 | -0.04 | -12.90% | 3 | 3,028 | 131.45% |
| X220617P00016000 | 2022-01-05 11:05AM EDT | 16.00 | 0.39 | 0.37 | 0.46 | -0.11 | -22.00% | 4 | 551 | 127.54% |
| X220617P00017000 | 2022-01-04 12:09PM EDT | 17.00 | 0.59 | 0.52 | 0.60 | 0.00 | - | 4 | 1,726 | 125.39% |
| X220617P00018000 | 2022-01-04 12:35PM EDT | 18.00 | 0.79 | 0.70 | 0.78 | 0.00 | - | 6 | 33,260 | 123.44% |
| X220617P00019000 | 2022-01-05 1:37PM EDT | 19.00 | 0.85 | 0.92 | 1.00 | -0.18 | -17.48% | 14 | 26,350 | 121.68% |
| X220617P00020000 | 2022-01-05 4:58PM EDT | 20.00 | 1.21 | 1.18 | 1.29 | -0.09 | -6.92% | 4 | 15,295 | 120.61% |
| X220617P00021000 | 2022-01-03 10:59AM EDT | 21.00 | 1.77 | 1.49 | 1.59 | 0.00 | - | 22 | 5,649 | 118.95% |
| X220617P00022000 | 2022-01-05 12:17PM EDT | 22.00 | 1.80 | 1.87 | 1.93 | -0.18 | -9.09% | 76 | 7,733 | 117.77% |
| X220617P00023000 | 2022-01-05 4:37PM EDT | 23.00 | 2.30 | 2.28 | 2.37 | -0.75 | -24.59% | 69 | 6,780 | 117.29% |
| X220617P00024000 | 2022-01-04 4:26PM EDT | 24.00 | 2.88 | 2.75 | 2.86 | 0.00 | - | 6 | 320 | 116.99% |
| X220617P00025000 | 2022-01-05 4:33PM EDT | 25.00 | 3.29 | 3.25 | 3.40 | -0.11 | -3.24% | 14 | 8,770 | 116.50% |
| X220617P00026000 | 2022-01-05 10:57AM EDT | 26.00 | 3.57 | 3.80 | 3.95 | -0.72 | -16.78% | 1 | 721 | 115.48% |
| X220617P00027000 | 2022-01-05 4:19PM EDT | 27.00 | 4.50 | 4.45 | 4.65 | -0.25 | -5.26% | 4 | 3,258 | 117.19% |
| X220617P00028000 | 2022-01-05 1:59PM EDT | 28.00 | 4.84 | 5.10 | 5.25 | -2.48 | -33.88% | 20 | 603 | 115.92% |
| X220617P00029000 | 2022-01-05 2:59PM EDT | 29.00 | 5.48 | 5.80 | 5.95 | -1.69 | -23.57% | 1 | 92 | 115.92% |
| X220617P00030000 | 2022-01-04 4:08PM EDT | 30.00 | 6.79 | 6.50 | 6.70 | 0.00 | - | 1 | 1,317 | 115.53% |
| X220617P00032000 | 2021-12-17 4:10PM EDT | 32.00 | 10.07 | 8.10 | 8.25 | 0.00 | - | 1 | 629 | 116.11% |
| X220617P00035000 | 2021-12-20 3:36PM EDT | 35.00 | 13.70 | 10.55 | 10.80 | 0.00 | - | 4 | 1,026 | 115.33% |
| X220617P00040000 | 2021-11-08 10:49AM EDT | 40.00 | 13.90 | 17.75 | 17.90 | 0.00 | - | 10 | 441 | 227.93% |
© 2022 Yahoo. All rights reserved.
