United States Steel Corporation (X)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:45.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| X240426C00045000 | 2024-04-12 2:49PM EDT | 2024-04-26 | 0.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| X240503C00045000 | 2024-04-19 3:04PM EDT | 2024-05-03 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| X240510C00045000 | 2024-04-22 3:13PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| X240517C00045000 | 2024-04-24 3:32PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 25.00% |
| X240531C00045000 | 2024-04-23 9:30AM EDT | 2024-05-31 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| X240621C00045000 | 2024-04-24 2:50PM EDT | 2024-06-21 | 0.22 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| X240719C00045000 | 2024-04-24 2:07PM EDT | 2024-07-19 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| X240920C00045000 | 2024-04-23 3:53PM EDT | 2024-09-20 | 1.23 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| X241018C00045000 | 2024-04-24 3:30PM EDT | 2024-10-18 | 1.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| X241115C00045000 | 2024-04-24 3:01PM EDT | 2024-11-15 | 1.34 | 0.00 | 0.00 | 0.00 | - | 283 | 0 | 6.25% |
| X250117C00045000 | 2024-04-24 2:36PM EDT | 2025-01-17 | 2.05 | 0.00 | 0.00 | 0.00 | - | 538 | 0 | 6.25% |
| X250620C00045000 | 2024-04-24 2:31PM EDT | 2025-06-20 | 2.90 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| X251219C00045000 | 2024-04-24 12:48PM EDT | 2025-12-19 | 3.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| X260116C00045000 | 2024-04-24 12:56PM EDT | 2026-01-16 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| X240426P00045000 | 2024-04-17 10:41AM EDT | 2024-04-26 | 4.36 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| X240503P00045000 | 2024-04-18 2:58PM EDT | 2024-05-03 | 6.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| X240517P00045000 | 2024-04-19 3:51PM EDT | 2024-05-17 | 7.12 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| X240524P00045000 | 2024-04-18 3:54PM EDT | 2024-05-24 | 5.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| X240531P00045000 | 2024-04-24 10:30AM EDT | 2024-05-31 | 8.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| X240621P00045000 | 2024-04-24 10:59AM EDT | 2024-06-21 | 7.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| X240719P00045000 | 2024-04-24 10:30AM EDT | 2024-07-19 | 8.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| X240920P00045000 | 2024-04-24 3:47PM EDT | 2024-09-20 | 8.95 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| X241018P00045000 | 2024-04-23 3:48PM EDT | 2024-10-18 | 7.80 | 0.00 | 0.00 | 0.00 | - | 306 | 0 | 0.00% |
| X241115P00045000 | 2024-04-18 9:49AM EDT | 2024-11-15 | 7.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| X250117P00045000 | 2024-04-24 3:42PM EDT | 2025-01-17 | 9.25 | 0.00 | 0.00 | 0.00 | - | 2,017 | 0 | 0.00% |
| X250620P00045000 | 2024-04-01 9:44AM EDT | 2025-06-20 | 7.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| X251219P00045000 | 2024-04-18 9:30AM EDT | 2025-12-19 | 8.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| X260116P00045000 | 2024-04-24 11:47AM EDT | 2026-01-16 | 10.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.