United States Steel Corporation (X)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:50.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| X240426C00050000 | 2024-04-19 10:11AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 98 | 50.00% |
| X240503C00050000 | 2024-03-28 2:31PM EDT | 2024-05-03 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| X240517C00050000 | 2024-04-22 2:13PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 28 | 8,845 | 25.00% |
| X240524C00050000 | 2024-04-10 2:50PM EDT | 2024-05-24 | 0.27 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| X240621C00050000 | 2024-04-22 9:56AM EDT | 2024-06-21 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 10,869 | 12.50% |
| X240719C00050000 | 2024-04-18 2:20PM EDT | 2024-07-19 | 0.25 | 0.00 | 0.00 | 0.00 | - | 206 | 3,239 | 12.50% |
| X240920C00050000 | 2024-04-22 3:18PM EDT | 2024-09-20 | 0.35 | 0.00 | 0.00 | 0.00 | - | 119 | 9,819 | 12.50% |
| X241018C00050000 | 2024-04-17 3:24PM EDT | 2024-10-18 | 0.77 | 0.00 | 0.00 | 0.00 | - | 95 | 1,626 | 6.25% |
| X241115C00050000 | 2024-04-19 3:59PM EDT | 2024-11-15 | 1.06 | 0.00 | 0.00 | 0.00 | - | 1 | 647 | 6.25% |
| X250117C00050000 | 2024-04-22 10:05AM EDT | 2025-01-17 | 1.23 | 0.00 | 0.00 | 0.00 | - | 4 | 16,299 | 6.25% |
| X250620C00050000 | 2024-04-22 3:59PM EDT | 2025-06-20 | 2.00 | 0.00 | 0.00 | 0.00 | - | 10 | 278 | 6.25% |
| X251219C00050000 | 2024-04-19 12:52PM EDT | 2025-12-19 | 2.24 | 0.00 | 0.00 | 0.00 | - | 11 | 1,895 | 6.25% |
| X260116C00050000 | 2024-04-19 1:04PM EDT | 2026-01-16 | 2.20 | 0.00 | 0.00 | 0.00 | - | 2 | 1,965 | 3.13% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| X240517P00050000 | 2024-03-13 12:47PM EDT | 2024-05-17 | 5.00 | 7.45 | 11.00 | 0.00 | - | 1 | 8 | 0.00% |
| X240621P00050000 | 2024-04-19 11:05AM EDT | 2024-06-21 | 11.50 | 0.00 | 0.00 | 0.00 | - | 1 | 66 | 0.00% |
| X240719P00050000 | 2024-03-07 10:50AM EDT | 2024-07-19 | 3.35 | 8.35 | 9.15 | 0.00 | - | 10 | 62 | 0.00% |
| X240920P00050000 | 2024-04-18 3:04PM EDT | 2024-09-20 | 11.40 | 0.00 | 0.00 | 0.00 | - | 195 | 1,905 | 0.00% |
| X241018P00050000 | 2024-04-16 2:53PM EDT | 2024-10-18 | 9.95 | 0.00 | 0.00 | 0.00 | - | 100 | 673 | 0.00% |
| X241115P00050000 | 2024-04-19 3:32PM EDT | 2024-11-15 | 11.58 | 0.00 | 0.00 | 0.00 | - | 11 | 691 | 0.00% |
| X250117P00050000 | 2024-04-19 12:55PM EDT | 2025-01-17 | 11.80 | 0.00 | 0.00 | 0.00 | - | 105 | 985 | 0.00% |
| X250620P00050000 | 2024-04-16 2:15PM EDT | 2025-06-20 | 10.35 | 0.00 | 0.00 | 0.00 | - | 15 | 26 | 0.00% |
| X251219P00050000 | 2024-04-15 12:19PM EDT | 2025-12-19 | 10.25 | 0.00 | 0.00 | 0.00 | - | 55 | 173 | 0.00% |
| X260116P00050000 | 2024-04-01 3:44PM EDT | 2026-01-16 | 10.20 | 0.00 | 0.00 | 0.00 | - | 100 | 805 | 0.00% |
© 2024 Yahoo. All rights reserved.