United States Steel Corporation (X)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:12PM EDT. Market open.
Strike:38.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| X240426C00038000 | 2024-04-23 11:56AM EDT | 2024-04-26 | 0.62 | 0.51 | 0.96 | -0.42 | -40.38% | 18 | 6 | 61.62% |
| X240517C00038000 | 2024-04-19 1:24PM EDT | 2024-05-17 | 1.99 | 1.49 | 1.69 | 0.00 | - | 605 | 578 | 43.07% |
| X240621C00038000 | 2024-04-22 9:55AM EDT | 2024-06-21 | 3.10 | 2.38 | 2.66 | 0.00 | - | 30 | 231 | 43.63% |
| X240719C00038000 | 2024-04-23 10:21AM EDT | 2024-07-19 | 3.15 | 2.95 | 3.90 | -1.65 | -34.38% | 1 | 173 | 52.78% |
| X240920C00038000 | 2024-04-16 3:55PM EDT | 2024-09-20 | 5.55 | 3.85 | 4.30 | 0.00 | - | 2 | 333 | 44.43% |
| X241018C00038000 | 2024-04-17 3:47PM EDT | 2024-10-18 | 5.30 | 4.30 | 5.95 | 0.00 | - | 2 | 4 | 56.59% |
| X241115C00038000 | 2024-04-23 12:49PM EDT | 2024-11-15 | 4.90 | 4.75 | 5.05 | -0.10 | -2.00% | 8 | 408 | 44.61% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| X240426P00038000 | 2024-04-23 1:51PM EDT | 2024-04-26 | 0.45 | 0.40 | 0.58 | +0.18 | +66.67% | 48 | 37 | 35.45% |
| X240503P00038000 | 2024-04-19 12:35PM EDT | 2024-05-03 | 0.96 | 0.79 | 1.04 | 0.00 | - | 1 | 11 | 38.87% |
| X240510P00038000 | 2024-04-19 11:13AM EDT | 2024-05-10 | 1.27 | 0.96 | 1.54 | 0.00 | - | 3 | 6 | 45.26% |
| X240517P00038000 | 2024-04-23 1:10PM EDT | 2024-05-17 | 1.48 | 1.26 | 1.53 | +0.60 | +68.18% | 3 | 2,111 | 38.14% |
| X240524P00038000 | 2024-04-22 10:46AM EDT | 2024-05-24 | 1.11 | 0.99 | 1.88 | 0.00 | - | 3 | 1 | 41.55% |
| X240531P00038000 | 2024-04-15 3:21PM EDT | 2024-05-31 | 1.04 | 1.03 | 1.87 | 0.00 | - | - | 1 | 37.43% |
| X240621P00038000 | 2024-04-23 1:04PM EDT | 2024-06-21 | 2.02 | 1.96 | 2.45 | +0.42 | +26.25% | 4 | 1,833 | 39.65% |
| X240719P00038000 | 2024-04-23 1:10PM EDT | 2024-07-19 | 2.72 | 2.39 | 2.67 | +0.57 | +26.51% | 1 | 1,117 | 35.69% |
| X240920P00038000 | 2024-04-19 2:14PM EDT | 2024-09-20 | 3.25 | 3.10 | 3.40 | 0.00 | - | 5 | 2,553 | 34.79% |
| X241018P00038000 | 2024-04-09 2:56PM EDT | 2024-10-18 | 2.73 | 2.53 | 3.60 | 0.00 | - | 299 | 634 | 33.85% |
| X241115P00038000 | 2024-04-19 2:14PM EDT | 2024-11-15 | 3.80 | 3.70 | 4.55 | 0.00 | - | 18 | 85 | 39.88% |
© 2024 Yahoo. All rights reserved.