United States Steel Corporation (X)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:28.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| X240621C00028000 | 2024-04-05 1:31PM EDT | 2024-06-21 | 13.83 | 6.95 | 11.20 | 0.00 | - | 1 | 8 | 95.12% |
| X240719C00028000 | 2024-04-17 11:21AM EDT | 2024-07-19 | 12.98 | 10.45 | 12.40 | 0.00 | - | 36 | 40 | 80.71% |
| X240920C00028000 | 2024-04-18 3:35PM EDT | 2024-09-20 | 12.00 | 11.00 | 11.35 | 0.00 | - | 4 | 4 | 54.64% |
| X241115C00028000 | 2024-05-01 3:58PM EDT | 2024-11-15 | 11.00 | 9.50 | 14.00 | 0.00 | - | 3 | 3 | 54.83% |
| X260116C00028000 | 2024-05-01 1:11PM EDT | 2026-01-16 | 12.43 | 13.90 | 14.65 | 0.00 | - | 4 | 967 | 51.71% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| X240531P00028000 | 2024-05-03 3:48PM EDT | 2024-05-31 | 0.05 | 0.00 | 2.14 | 0.00 | - | 3 | 3 | 129.00% |
| X240607P00028000 | 2024-05-03 9:30AM EDT | 2024-06-07 | 0.07 | 0.00 | 2.13 | 0.00 | - | 1 | 1 | 113.87% |
| X240614P00028000 | 2024-05-03 9:30AM EDT | 2024-06-14 | 0.15 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 103.52% |
| X240621P00028000 | 2024-03-21 12:14PM EDT | 2024-06-21 | 0.27 | 0.00 | 2.24 | 0.00 | - | - | 1 | 96.78% |
| X240719P00028000 | 2023-12-18 12:51PM EDT | 2024-07-19 | 0.20 | 0.00 | 1.97 | 0.00 | - | - | 5 | 72.75% |
| X240920P00028000 | 2024-05-07 2:01PM EDT | 2024-09-20 | 0.57 | 0.00 | 0.69 | -0.05 | -8.06% | 7 | 67 | 47.31% |
| X241018P00028000 | 2024-05-02 10:02AM EDT | 2024-10-18 | 0.66 | 0.00 | 2.72 | 0.00 | - | - | 10 | 55.15% |
| X241115P00028000 | 2024-05-02 12:27PM EDT | 2024-11-15 | 1.35 | 0.00 | 2.50 | 0.00 | - | 10 | 90 | 67.02% |
| X260116P00028000 | 2024-04-22 3:46PM EDT | 2026-01-16 | 2.70 | 1.18 | 3.55 | 0.00 | - | 200 | 890 | 44.97% |
© 2024 Yahoo. All rights reserved.