United States Steel Corporation (X)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:40.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| X240426C00040000 | 2024-04-22 3:59PM EDT | 2024-04-26 | 0.27 | 0.00 | 0.00 | 0.00 | - | 252 | 4,697 | 6.25% |
| X240503C00040000 | 2024-04-22 3:59PM EDT | 2024-05-03 | 0.67 | 0.00 | 0.00 | 0.00 | - | 257 | 401 | 6.25% |
| X240510C00040000 | 2024-04-22 3:59PM EDT | 2024-05-10 | 0.81 | 0.00 | 0.00 | 0.00 | - | 4 | 3 | 3.13% |
| X240517C00040000 | 2024-04-22 3:25PM EDT | 2024-05-17 | 1.09 | 0.00 | 0.00 | 0.00 | - | 1,442 | 9,231 | 3.13% |
| X240524C00040000 | 2024-04-19 9:42AM EDT | 2024-05-24 | 1.01 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 3.13% |
| X240531C00040000 | 2024-04-19 10:10AM EDT | 2024-05-31 | 1.61 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 3.13% |
| X240621C00040000 | 2024-04-22 11:46AM EDT | 2024-06-21 | 2.05 | 0.00 | 0.00 | 0.00 | - | 1,006 | 5,088 | 1.56% |
| X240719C00040000 | 2024-04-22 2:01PM EDT | 2024-07-19 | 2.70 | 0.00 | 0.00 | 0.00 | - | 921 | 1,678 | 1.56% |
| X240920C00040000 | 2024-04-22 10:06AM EDT | 2024-09-20 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 492 | 1.56% |
| X241018C00040000 | 2024-04-10 10:32AM EDT | 2024-10-18 | 5.95 | 0.00 | 0.00 | 0.00 | - | 3 | 21 | 1.56% |
| X241115C00040000 | 2024-04-11 3:03PM EDT | 2024-11-15 | 6.64 | 0.00 | 0.00 | 0.00 | - | 1,001 | 1,147 | 1.56% |
| X250117C00040000 | 2024-04-19 12:02PM EDT | 2025-01-17 | 4.85 | 0.00 | 0.00 | 0.00 | - | 163 | 2,860 | 0.78% |
| X250620C00040000 | 2024-04-19 11:40AM EDT | 2025-06-20 | 6.25 | 0.00 | 0.00 | 0.00 | - | 72 | 300 | 0.78% |
| X251219C00040000 | 2024-04-19 11:40AM EDT | 2025-12-19 | 7.20 | 0.00 | 0.00 | 0.00 | - | 12 | 1,012 | 0.78% |
| X260116C00040000 | 2024-04-22 3:03PM EDT | 2026-01-16 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1 | 495 | 0.78% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| X240426P00040000 | 2024-04-22 2:42PM EDT | 2024-04-26 | 1.22 | 0.00 | 0.00 | 0.00 | - | 5 | 178 | 0.00% |
| X240503P00040000 | 2024-04-22 2:42PM EDT | 2024-05-03 | 1.53 | 0.00 | 0.00 | 0.00 | - | 4 | 15 | 0.00% |
| X240510P00040000 | 2024-04-16 3:38PM EDT | 2024-05-10 | 1.45 | 0.00 | 0.00 | 0.00 | - | 10 | 25 | 0.00% |
| X240517P00040000 | 2024-04-22 2:27PM EDT | 2024-05-17 | 1.80 | 0.00 | 0.00 | 0.00 | - | 9 | 5,380 | 0.00% |
| X240524P00040000 | 2024-04-12 1:58PM EDT | 2024-05-24 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| X240621P00040000 | 2024-04-22 10:10AM EDT | 2024-06-21 | 2.72 | 0.00 | 0.00 | 0.00 | - | 1 | 12,625 | 0.00% |
| X240719P00040000 | 2024-04-17 2:08PM EDT | 2024-07-19 | 3.43 | 0.00 | 0.00 | 0.00 | - | 1 | 324 | 0.00% |
| X240920P00040000 | 2024-04-11 2:40PM EDT | 2024-09-20 | 2.21 | 0.00 | 0.00 | 0.00 | - | 1 | 758 | 0.00% |
| X241018P00040000 | 2024-04-18 1:10PM EDT | 2024-10-18 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1,400 | 0.00% |
| X241115P00040000 | 2024-04-18 3:47PM EDT | 2024-11-15 | 4.53 | 0.00 | 0.00 | 0.00 | - | 15 | 368 | 0.00% |
| X250117P00040000 | 2024-04-22 3:49PM EDT | 2025-01-17 | 5.05 | 0.00 | 0.00 | 0.00 | - | 79 | 126,340 | 0.00% |
| X250620P00040000 | 2024-04-15 3:15PM EDT | 2025-06-20 | 5.05 | 0.00 | 0.00 | 0.00 | - | 5 | 603 | 0.00% |
| X251219P00040000 | 2024-04-22 1:19PM EDT | 2025-12-19 | 6.20 | 0.00 | 0.00 | 0.00 | - | 13 | 1,272 | 0.00% |
| X260116P00040000 | 2024-04-19 3:17PM EDT | 2026-01-16 | 6.65 | 0.00 | 0.00 | 0.00 | - | 1 | 1,147 | 0.00% |
© 2024 Yahoo. All rights reserved.