United States Steel Corporation (X)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:32.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| X240621C00032000 | 2024-04-18 3:19PM EDT | 2024-06-21 | 7.53 | 4.20 | 6.45 | 0.00 | - | 4 | 534 | 68.21% |
| X240719C00032000 | 2024-04-18 3:00PM EDT | 2024-07-19 | 7.90 | 5.05 | 6.10 | 0.00 | - | 4 | 108 | 49.90% |
| X250117C00032000 | 2024-04-24 3:06PM EDT | 2025-01-17 | 7.85 | 8.15 | 8.55 | -1.80 | -18.65% | 49 | 2,558 | 51.39% |
| X250620C00032000 | 2023-12-04 4:54PM EDT | 2025-06-20 | 7.35 | 15.00 | 18.90 | 0.00 | - | 2 | 0 | 104.11% |
| X251219C00032000 | 2024-03-22 3:59PM EDT | 2025-12-19 | 13.00 | 10.00 | 14.10 | 0.00 | - | 1 | 791 | 55.63% |
| X260116C00032000 | 2024-03-27 2:02PM EDT | 2026-01-16 | 14.35 | 9.20 | 10.75 | 0.00 | - | 2 | 1,310 | 46.57% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| X240426P00032000 | 2024-04-24 2:53PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.00 | +0.01 | +100.00% | 3 | 57 | 50.00% |
| X240517P00032000 | 2024-04-19 11:58AM EDT | 2024-05-17 | 0.18 | 0.08 | 1.51 | 0.00 | - | 1 | 108 | 71.09% |
| X240531P00032000 | 2024-04-23 1:04PM EDT | 2024-05-31 | 0.42 | 0.34 | 1.77 | +0.20 | +90.91% | 1 | 15 | 63.77% |
| X240621P00032000 | 2024-04-24 3:38PM EDT | 2024-06-21 | 0.73 | 0.63 | 0.79 | +0.24 | +48.98% | 17 | 427 | 44.63% |
| X240719P00032000 | 2024-04-18 2:18PM EDT | 2024-07-19 | 0.99 | 0.66 | 2.14 | 0.00 | - | 5 | 86 | 60.99% |
| X250117P00032000 | 2024-04-24 10:56AM EDT | 2025-01-17 | 2.51 | 2.60 | 2.90 | +0.81 | +47.65% | 3 | 6,409 | 41.72% |
| X250620P00032000 | 2024-04-22 3:51PM EDT | 2025-06-20 | 2.25 | 1.82 | 4.70 | 0.00 | - | 1 | 261 | 46.45% |
| X251219P00032000 | 2024-04-24 3:03PM EDT | 2025-12-19 | 3.95 | 2.38 | 4.90 | -0.40 | -9.20% | 40 | 148 | 40.05% |
| X260116P00032000 | 2024-04-23 12:43PM EDT | 2026-01-16 | 4.00 | 2.18 | 4.55 | 0.00 | - | 1 | 217 | 37.07% |
© 2024 Yahoo. All rights reserved.