United States Steel Corporation (X)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:30.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| X240517C00030000 | 2024-03-21 3:54PM EDT | 2024-05-17 | 10.35 | 8.35 | 10.75 | 0.00 | - | 1 | 1 | 238.09% |
| X240524C00030000 | 2024-05-10 9:31AM EDT | 2024-05-24 | 8.55 | 7.95 | 10.20 | -0.10 | -1.16% | 1 | 6 | 143.75% |
| X240621C00030000 | 2024-05-07 10:59AM EDT | 2024-06-21 | 8.65 | 6.15 | 10.40 | +0.10 | +1.17% | 1 | 2,847 | 52.44% |
| X240719C00030000 | 2024-04-26 2:18PM EDT | 2024-07-19 | 8.75 | 7.10 | 9.85 | 0.00 | - | 4 | 13 | 81.84% |
| X240920C00030000 | 2024-03-22 3:43PM EDT | 2024-09-20 | 11.25 | 8.40 | 12.00 | 0.00 | - | 20 | 34 | 64.70% |
| X241018C00030000 | 2024-04-17 3:22PM EDT | 2024-10-18 | 11.10 | 8.85 | 10.10 | 0.00 | - | - | 17 | 57.45% |
| X241115C00030000 | 2024-05-07 11:08AM EDT | 2024-11-15 | 10.15 | 7.60 | 11.00 | 0.00 | - | 1 | 32 | 64.14% |
| X250117C00030000 | 2024-05-08 2:25PM EDT | 2025-01-17 | 10.58 | 10.70 | 11.05 | 0.00 | - | 2 | 2,049 | 54.24% |
| X250620C00030000 | 2024-04-22 9:30AM EDT | 2025-06-20 | 12.75 | 11.60 | 12.20 | 0.00 | - | 1 | 374 | 51.07% |
| X251219C00030000 | 2024-04-26 2:01PM EDT | 2025-12-19 | 12.45 | 11.90 | 13.15 | 0.00 | - | 6 | 273 | 50.72% |
| X260116C00030000 | 2024-04-30 1:51PM EDT | 2026-01-16 | 11.38 | 10.50 | 13.35 | 0.00 | - | 40 | 532 | 50.83% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| X240517P00030000 | 2024-05-09 3:04PM EDT | 2024-05-17 | 0.01 | 0.00 | 1.05 | 0.00 | - | 10 | 31 | 158.20% |
| X240524P00030000 | 2024-05-03 9:35AM EDT | 2024-05-24 | 0.15 | 0.00 | 1.01 | 0.00 | - | 8 | 11 | 110.55% |
| X240531P00030000 | 2024-05-03 11:53AM EDT | 2024-05-31 | 0.12 | 0.00 | 2.13 | 0.00 | - | 23 | 23 | 117.77% |
| X240607P00030000 | 2024-05-07 1:35PM EDT | 2024-06-07 | 0.05 | 0.00 | 0.40 | 0.00 | - | 1 | 14 | 60.45% |
| X240614P00030000 | 2024-05-03 9:30AM EDT | 2024-06-14 | 0.24 | 0.00 | 2.23 | 0.00 | - | 1 | 1 | 92.97% |
| X240621P00030000 | 2024-05-09 10:36AM EDT | 2024-06-21 | 0.10 | 0.05 | 0.30 | 0.00 | - | 3 | 9,032 | 54.79% |
| X240719P00030000 | 2024-05-07 9:30AM EDT | 2024-07-19 | 0.35 | 0.00 | 1.46 | 0.00 | - | 1 | 265 | 55.96% |
| X240920P00030000 | 2024-05-06 2:03PM EDT | 2024-09-20 | 0.95 | 0.00 | 1.98 | 0.00 | - | 2 | 2,024 | 61.69% |
| X241018P00030000 | 2024-05-09 2:38PM EDT | 2024-10-18 | 1.07 | 0.00 | 1.26 | 0.00 | - | 820 | 2,473 | 45.61% |
| X241115P00030000 | 2024-05-02 3:50PM EDT | 2024-11-15 | 1.91 | 0.00 | 3.15 | 0.00 | - | 558 | 574 | 66.21% |
| X250117P00030000 | 2024-05-10 10:33AM EDT | 2025-01-17 | 1.94 | 1.84 | 2.14 | -0.16 | -7.62% | 1 | 32,610 | 46.58% |
| X250620P00030000 | 2024-04-25 3:18PM EDT | 2025-06-20 | 2.77 | 2.52 | 3.00 | 0.00 | - | 3 | 29 | 43.95% |
| X251219P00030000 | 2024-05-02 1:19PM EDT | 2025-12-19 | 3.60 | 1.77 | 3.90 | 0.00 | - | 100 | 381 | 42.60% |
| X260116P00030000 | 2024-05-03 2:26PM EDT | 2026-01-16 | 3.90 | 1.61 | 3.50 | 0.00 | - | 2 | 239 | 39.00% |
© 2024 Yahoo. All rights reserved.