United States Steel Corporation (X)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:33.00
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| X240419C00033000 | 2024-04-16 12:00PM EDT | 2024-04-19 | 8.24 | 5.80 | 6.40 | 0.00 | - | 6 | 708 | 160.94% |
| X240621C00033000 | 2024-04-01 10:20AM EDT | 2024-06-21 | 9.17 | 6.10 | 7.80 | 0.00 | - | - | 1 | 51.76% |
| X240719C00033000 | 2024-04-10 11:50AM EDT | 2024-07-19 | 9.85 | 6.85 | 7.40 | 0.00 | - | 44 | 54 | 51.27% |
| X240920C00033000 | 2024-03-14 1:47PM EDT | 2024-09-20 | 8.00 | 8.05 | 12.00 | 0.00 | - | 2 | 14 | 71.53% |
| X241018C00033000 | 2024-04-05 3:21PM EDT | 2024-10-18 | 10.45 | 8.15 | 8.85 | 0.00 | - | 1 | 1 | 53.08% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| X240419P00033000 | 2024-04-17 2:08PM EDT | 2024-04-19 | 0.04 | 0.00 | 0.02 | 0.00 | - | 52 | 767 | 96.88% |
| X240426P00033000 | 2024-04-12 9:49AM EDT | 2024-04-26 | 0.01 | 0.00 | 2.14 | 0.00 | - | 16 | 32 | 142.68% |
| X240503P00033000 | 2024-04-16 10:54AM EDT | 2024-05-03 | 0.33 | 0.02 | 2.12 | 0.00 | - | 8 | 9 | 107.03% |
| X240510P00033000 | 2024-04-18 2:49PM EDT | 2024-05-10 | 0.25 | 0.07 | 2.11 | +0.03 | +13.64% | 2 | 1 | 89.99% |
| X240517P00033000 | 2024-04-18 12:51PM EDT | 2024-05-17 | 0.16 | 0.19 | 1.61 | -0.06 | -27.27% | 5 | 361 | 72.56% |
| X240621P00033000 | 2024-04-18 1:47PM EDT | 2024-06-21 | 0.50 | 0.46 | 1.87 | +0.03 | +6.38% | 5 | 216 | 55.15% |
| X240719P00033000 | 2024-04-18 2:18PM EDT | 2024-07-19 | 1.15 | 0.61 | 2.28 | +0.31 | +36.90% | 5 | 10 | 51.03% |
| X240920P00033000 | 2024-04-18 10:38AM EDT | 2024-09-20 | 1.15 | 1.28 | 1.63 | +0.17 | +17.35% | 100 | 616 | 41.82% |
| X241018P00033000 | 2024-03-13 3:17PM EDT | 2024-10-18 | 1.70 | 0.65 | 3.55 | 0.00 | - | 10 | 12 | 60.11% |
| X241115P00033000 | 2024-03-20 3:37PM EDT | 2024-11-15 | 2.07 | 0.66 | 2.44 | 0.00 | - | 2 | 298 | 44.58% |
© 2024 Yahoo. All rights reserved.