United States Steel Corporation (X)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:04AM EDT. Market open.
Strike:55.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| X240510C00055000 | 2024-05-02 3:18PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 66 | 250.00% |
| X240517C00055000 | 2024-04-12 3:59PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.01 | 0.00 | - | 6 | 83 | 87.50% |
| X240524C00055000 | 2024-04-15 10:30AM EDT | 2024-05-24 | 0.05 | 0.00 | 0.05 | 0.00 | - | 30 | 62 | 77.34% |
| X240531C00055000 | 2024-04-12 2:05PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 63.28% |
| X240607C00055000 | 2024-05-02 11:46AM EDT | 2024-06-07 | 0.04 | 0.00 | 0.05 | 0.00 | - | - | 10 | 55.47% |
| X240621C00055000 | 2024-05-09 12:00PM EDT | 2024-06-21 | 0.05 | 0.01 | 0.00 | 0.00 | - | 15 | 4,373 | 25.00% |
| X240719C00055000 | 2024-05-09 12:00PM EDT | 2024-07-19 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 1,432 | 38.87% |
| X240920C00055000 | 2024-05-09 11:59AM EDT | 2024-09-20 | 0.05 | 0.01 | 0.07 | 0.00 | - | 3 | 5,553 | 29.88% |
| X241018C00055000 | 2024-05-06 9:57AM EDT | 2024-10-18 | 0.01 | 0.01 | 0.90 | 0.00 | - | 1 | 737 | 47.36% |
| X241115C00055000 | 2024-05-09 2:17PM EDT | 2024-11-15 | 0.06 | 0.05 | 0.13 | 0.00 | - | 90 | 1,041 | 27.83% |
| X250117C00055000 | 2024-05-10 10:45AM EDT | 2025-01-17 | 0.12 | 0.10 | 0.16 | 0.00 | - | 5 | 78,899 | 25.05% |
| X250620C00055000 | 2024-05-09 2:17PM EDT | 2025-06-20 | 0.34 | 0.30 | 0.45 | 0.00 | - | 1 | 754 | 24.71% |
| X251219C00055000 | 2024-05-09 9:30AM EDT | 2025-12-19 | 0.87 | 0.06 | 1.00 | 0.00 | - | 1 | 2,049 | 25.66% |
| X260116C00055000 | 2024-05-10 9:30AM EDT | 2026-01-16 | 0.75 | 0.25 | 1.10 | +0.03 | +4.17% | 21 | 1,800 | 25.84% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| X240621P00055000 | 2023-12-22 1:24PM EDT | 2024-06-21 | 7.30 | 5.05 | 8.45 | 0.00 | - | 1 | 0 | 0.00% |
| X241018P00055000 | 2024-04-10 12:14PM EDT | 2024-10-18 | 11.25 | 14.95 | 18.70 | 0.00 | - | - | 0 | 62.57% |
| X241115P00055000 | 2024-02-12 11:42AM EDT | 2024-11-15 | 8.60 | 7.55 | 10.80 | 0.00 | - | 2 | 0 | 0.00% |
| X250117P00055000 | 2024-02-06 3:03PM EDT | 2025-01-17 | 9.15 | 5.40 | 10.00 | 0.00 | - | 3 | 2 | 0.00% |
| X250620P00055000 | 2024-01-26 3:54PM EDT | 2025-06-20 | 6.50 | 5.50 | 10.50 | 0.00 | - | 50 | 0 | 0.00% |
| X251219P00055000 | 2024-03-08 4:50PM EDT | 2025-12-19 | 7.55 | 11.50 | 16.50 | 0.00 | - | 20 | 23 | 0.00% |
| X260116P00055000 | 2024-03-13 1:08PM EDT | 2026-01-16 | 15.00 | 11.50 | 16.00 | 0.00 | - | 10 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.