United States Steel Corporation (X)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:37.00
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| X240419C00037000 | 2024-04-19 11:20AM EDT | 2024-04-19 | 1.58 | 1.20 | 3.60 | -3.77 | -70.47% | 1 | 676 | 186.33% |
| X240426C00037000 | 2024-03-19 1:09PM EDT | 2024-04-26 | 3.80 | 0.49 | 2.83 | 0.00 | - | 1 | 10 | 86.62% |
| X240517C00037000 | 2024-04-16 10:14AM EDT | 2024-05-17 | 4.04 | 0.42 | 4.70 | 0.00 | - | 5 | 500 | 90.92% |
| X240621C00037000 | 2024-04-17 3:19PM EDT | 2024-06-21 | 4.25 | 2.13 | 4.75 | 0.00 | - | 4 | 832 | 62.01% |
| X240719C00037000 | 2024-04-19 12:55PM EDT | 2024-07-19 | 4.00 | 2.72 | 6.00 | -2.30 | -36.51% | 8 | 12 | 68.58% |
| X250117C00037000 | 2024-04-17 2:11PM EDT | 2025-01-17 | 7.30 | 5.00 | 8.35 | 0.00 | - | 11 | 495 | 58.24% |
| X250620C00037000 | 2024-04-18 9:44AM EDT | 2025-06-20 | 8.25 | 6.35 | 9.80 | 0.00 | - | 1 | 157 | 55.85% |
| X251219C00037000 | 2024-03-26 2:00PM EDT | 2025-12-19 | 10.95 | 6.50 | 11.30 | 0.00 | - | 1 | 574 | 54.92% |
| X260116C00037000 | 2024-04-15 1:59PM EDT | 2026-01-16 | 10.51 | 6.95 | 10.00 | 0.00 | - | 4 | 1,562 | 46.80% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| X240419P00037000 | 2024-04-19 3:08PM EDT | 2024-04-19 | 0.14 | 0.00 | 0.50 | +0.09 | +180.00% | 4 | 3,223 | 102.34% |
| X240426P00037000 | 2024-04-19 10:47AM EDT | 2024-04-26 | 0.25 | 0.00 | 0.50 | 0.00 | - | 10 | 16 | 50.20% |
| X240503P00037000 | 2024-04-19 1:39PM EDT | 2024-05-03 | 0.72 | 0.06 | 2.27 | +0.16 | +28.57% | 1 | 24 | 60.64% |
| X240510P00037000 | 2024-04-10 1:51PM EDT | 2024-05-10 | 0.38 | 0.02 | 3.10 | 0.00 | - | 2 | 3 | 61.33% |
| X240517P00037000 | 2024-04-19 12:22PM EDT | 2024-05-17 | 1.12 | 0.79 | 1.11 | +0.15 | +15.46% | 61 | 5,451 | 42.24% |
| X240621P00037000 | 2024-04-19 2:26PM EDT | 2024-06-21 | 1.80 | 0.00 | 3.60 | +0.80 | +80.00% | 2,000 | 4,672 | 69.14% |
| X240719P00037000 | 2024-04-17 2:08PM EDT | 2024-07-19 | 2.18 | 0.01 | 4.00 | 0.00 | - | 1 | 2 | 63.06% |
| X250117P00037000 | 2024-04-19 1:23PM EDT | 2025-01-17 | 4.10 | 3.40 | 5.90 | +0.76 | +22.75% | 16 | 7,111 | 51.47% |
| X250620P00037000 | 2024-04-04 9:33AM EDT | 2025-06-20 | 3.75 | 2.00 | 6.80 | 0.00 | - | 1 | 90 | 46.88% |
| X251219P00037000 | 2024-04-19 10:05AM EDT | 2025-12-19 | 5.02 | 3.00 | 6.00 | +0.49 | +10.82% | 10 | 26 | 35.02% |
| X260116P00037000 | 2024-04-10 10:56AM EDT | 2026-01-16 | 4.34 | 3.05 | 6.20 | 0.00 | - | 6 | 498 | 35.29% |
© 2024 Yahoo. All rights reserved.