United States Steel Corporation (X)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:38AM EDT. Market open.
Strike:50.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| X240524C00050000 | 2024-05-03 3:44PM EDT | 2024-05-24 | 0.05 | 0.00 | 0.02 | 0.00 | - | 28 | 28 | 118.75% |
| X240531C00050000 | 2024-05-17 12:39PM EDT | 2024-05-31 | 0.01 | 0.00 | 2.13 | 0.00 | - | 3 | 3 | 178.61% |
| X240621C00050000 | 2024-05-21 9:36AM EDT | 2024-06-21 | 0.02 | 0.02 | 0.04 | 0.00 | - | 63 | 10,896 | 50.39% |
| X240719C00050000 | 2024-05-20 12:34PM EDT | 2024-07-19 | 0.05 | 0.03 | 0.66 | 0.00 | - | 102 | 3,888 | 55.18% |
| X240920C00050000 | 2024-05-20 3:59PM EDT | 2024-09-20 | 0.25 | 0.00 | 0.30 | 0.00 | - | 2 | 9,575 | 37.31% |
| X241018C00050000 | 2024-05-20 12:56PM EDT | 2024-10-18 | 0.33 | 0.00 | 2.38 | -0.01 | -2.94% | 5 | 2,233 | 50.10% |
| X241115C00050000 | 2024-05-17 11:44AM EDT | 2024-11-15 | 0.57 | 0.30 | 1.50 | +0.27 | +90.00% | 1 | 2,123 | 50.10% |
| X250117C00050000 | 2024-05-20 3:26PM EDT | 2025-01-17 | 1.05 | 0.90 | 1.10 | 0.00 | - | 295 | 21,743 | 38.50% |
| X250620C00050000 | 2024-05-21 9:48AM EDT | 2025-06-20 | 1.42 | 0.99 | 2.46 | -0.40 | -21.98% | 4 | 830 | 41.31% |
| X251219C00050000 | 2024-05-20 9:30AM EDT | 2025-12-19 | 1.75 | 1.24 | 2.49 | 0.00 | - | 1 | 1,901 | 34.39% |
| X260116C00050000 | 2024-05-20 11:44AM EDT | 2026-01-16 | 2.30 | 1.45 | 2.60 | 0.00 | - | 101 | 2,105 | 34.24% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| X240621P00050000 | 2024-05-15 3:04PM EDT | 2024-06-21 | 10.35 | 13.25 | 15.00 | 0.00 | - | 88 | 34 | 88.77% |
| X240719P00050000 | 2024-05-17 9:50AM EDT | 2024-07-19 | 13.00 | 13.05 | 13.75 | 0.00 | - | 2 | 13 | 51.47% |
| X240920P00050000 | 2024-04-18 3:04PM EDT | 2024-09-20 | 11.40 | 13.70 | 16.45 | 0.00 | - | 195 | 1,888 | 61.67% |
| X241018P00050000 | 2024-04-16 2:53PM EDT | 2024-10-18 | 9.95 | 13.65 | 16.50 | 0.00 | - | 100 | 89 | 55.66% |
| X241115P00050000 | 2024-04-19 3:32PM EDT | 2024-11-15 | 11.58 | 0.00 | 0.00 | 0.00 | - | 11 | 469 | 0.00% |
| X250117P00050000 | 2024-05-15 2:49PM EDT | 2025-01-17 | 12.35 | 12.20 | 15.55 | 0.00 | - | 10 | 1,426 | 48.90% |
| X250620P00050000 | 2024-04-29 10:56AM EDT | 2025-06-20 | 13.37 | 11.95 | 16.30 | 0.00 | - | 1 | 26 | 43.92% |
| X251219P00050000 | 2024-04-15 12:19PM EDT | 2025-12-19 | 10.25 | 11.90 | 14.90 | 0.00 | - | 55 | 173 | 27.25% |
| X260116P00050000 | 2024-05-15 3:04PM EDT | 2026-01-16 | 12.40 | 13.10 | 15.25 | 0.00 | - | 10 | 805 | 28.99% |
© 2024 Yahoo. All rights reserved.