United States Steel Corporation (X)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:43.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| X240510C00043000 | 2024-04-29 9:51AM EDT | 2024-05-10 | 0.33 | 0.00 | 2.13 | 0.00 | - | 8 | 13 | 343.75% |
| X240517C00043000 | 2024-05-10 3:46PM EDT | 2024-05-17 | 0.08 | 0.01 | 0.70 | +0.03 | +60.00% | 317 | 3,689 | 78.91% |
| X240524C00043000 | 2024-05-07 9:39AM EDT | 2024-05-24 | 0.10 | 0.00 | 0.08 | 0.00 | - | 1 | 81 | 38.67% |
| X240531C00043000 | 2024-04-25 3:05PM EDT | 2024-05-31 | 0.26 | 0.00 | 0.14 | 0.00 | - | 1 | 2 | 36.43% |
| X240607C00043000 | 2024-05-07 10:05AM EDT | 2024-06-07 | 0.20 | 0.00 | 0.26 | 0.00 | - | 35 | 37 | 37.60% |
| X240614C00043000 | 2024-05-03 9:33AM EDT | 2024-06-14 | 0.35 | 0.00 | 0.30 | 0.00 | - | 1 | 2 | 35.25% |
| X240621C00043000 | 2024-05-10 3:06PM EDT | 2024-06-21 | 0.28 | 0.19 | 0.28 | 0.00 | - | 5 | 2,621 | 31.59% |
| X240719C00043000 | 2024-05-08 10:51AM EDT | 2024-07-19 | 0.90 | 0.00 | 1.55 | 0.00 | - | 10 | 94 | 49.12% |
| X240920C00043000 | 2024-05-07 12:30PM EDT | 2024-09-20 | 1.72 | 1.12 | 2.09 | -0.08 | -4.44% | 5 | 396 | 42.11% |
| X241018C00043000 | 2024-05-02 11:13AM EDT | 2024-10-18 | 1.73 | 0.97 | 2.24 | 0.00 | - | 36 | 93 | 39.88% |
| X241115C00043000 | 2024-05-06 9:30AM EDT | 2024-11-15 | 2.28 | 1.20 | 2.72 | 0.00 | - | 1 | 686 | 41.41% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| X240517P00043000 | 2024-05-06 3:01PM EDT | 2024-05-17 | 5.29 | 4.95 | 6.00 | 0.00 | - | 172 | 9,825 | 88.57% |
| X240524P00043000 | 2024-04-23 3:49PM EDT | 2024-05-24 | 5.89 | 4.85 | 6.80 | 0.00 | - | - | 1 | 79.98% |
| X240621P00043000 | 2024-04-24 11:06AM EDT | 2024-06-21 | 5.68 | 4.65 | 5.35 | 0.00 | - | 6 | 64 | 34.52% |
| X240719P00043000 | 2024-04-17 11:00AM EDT | 2024-07-19 | 4.20 | 4.50 | 5.85 | 0.00 | - | 28 | 274 | 37.26% |
| X240920P00043000 | 2024-04-19 12:06PM EDT | 2024-09-20 | 5.95 | 5.85 | 7.55 | 0.00 | - | 3 | 64 | 47.63% |
| X241018P00043000 | 2024-03-13 12:49PM EDT | 2024-10-18 | 3.35 | 3.15 | 6.85 | 0.00 | - | 1 | 8 | 35.99% |
| X241115P00043000 | 2024-05-02 12:51PM EDT | 2024-11-15 | 7.55 | 6.45 | 7.70 | 0.00 | - | 300 | 518 | 41.43% |
© 2024 Yahoo. All rights reserved.