United States Steel Corporation (X)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:25.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| X240517C00025000 | 2024-03-14 10:06AM EDT | 2024-05-17 | 15.00 | 16.00 | 19.00 | 0.00 | - | 10 | 20 | 363.87% |
| X240621C00025000 | 2024-04-22 3:16PM EDT | 2024-06-21 | 15.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| X240719C00025000 | 2024-01-16 2:51PM EDT | 2024-07-19 | 20.90 | 19.70 | 23.95 | 0.00 | - | - | 3 | 280.32% |
| X240920C00025000 | 2024-04-19 3:11PM EDT | 2024-09-20 | 14.51 | 12.30 | 13.05 | 0.00 | - | 1 | 8 | 62.31% |
| X241115C00025000 | 2024-04-18 12:22PM EDT | 2024-11-15 | 15.28 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| X250117C00025000 | 2024-04-19 11:29AM EDT | 2025-01-17 | 15.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| X250620C00025000 | 2024-04-05 12:00PM EDT | 2025-06-20 | 18.45 | 13.50 | 14.40 | 0.00 | - | 1 | 19 | 51.07% |
| X251219C00025000 | 2024-04-05 11:57AM EDT | 2025-12-19 | 19.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| X260116C00025000 | 2024-04-08 10:16AM EDT | 2026-01-16 | 19.40 | 13.90 | 17.50 | 0.00 | - | 1 | 579 | 55.64% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| X240517P00025000 | 2024-04-24 2:40PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.00 | -0.05 | -62.50% | 1 | 0 | 25.00% |
| X240621P00025000 | 2024-04-23 12:23PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| X240719P00025000 | 2024-04-16 9:52AM EDT | 2024-07-19 | 0.13 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| X240920P00025000 | 2024-04-19 3:54PM EDT | 2024-09-20 | 0.29 | 0.29 | 0.46 | 0.00 | - | 2 | 7,715 | 47.66% |
| X241115P00025000 | 2024-04-24 10:40AM EDT | 2024-11-15 | 0.53 | 0.00 | 0.00 | +0.11 | +26.19% | 1 | 0 | 12.50% |
| X250117P00025000 | 2024-04-24 3:55PM EDT | 2025-01-17 | 0.90 | 0.00 | 0.00 | +0.11 | +13.92% | 61 | 0 | 12.50% |
| X250620P00025000 | 2024-04-17 9:30AM EDT | 2025-06-20 | 1.02 | 0.15 | 4.85 | 0.00 | - | 1 | 493 | 52.64% |
| X251219P00025000 | 2024-04-18 10:18AM EDT | 2025-12-19 | 1.79 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| X260116P00025000 | 2024-04-17 3:49PM EDT | 2026-01-16 | 2.05 | 0.61 | 2.70 | 0.00 | - | 5 | 1,507 | 44.65% |
© 2024 Yahoo. All rights reserved.