United States Steel Corporation (X)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| X240607C00035000 | 2024-05-28 12:52PM EDT | 35.00 | 1.89 | 1.41 | 5.65 | 0.00 | - | 1 | 11 | 57.23% |
| X240607C00035500 | 2024-05-23 12:03PM EDT | 35.50 | 1.50 | 0.93 | 5.00 | 0.00 | - | - | 0 | 166.41% |
| X240607C00036000 | 2024-05-30 2:50PM EDT | 36.00 | 2.48 | 0.71 | 4.75 | 0.00 | - | 1 | 4 | 58.89% |
| X240607C00036500 | 2024-05-31 11:33AM EDT | 36.50 | 1.80 | 0.48 | 2.93 | +0.09 | +5.26% | 6 | 10 | 90.04% |
| X240607C00037000 | 2024-05-30 3:00PM EDT | 37.00 | 1.60 | 0.22 | 2.94 | -0.27 | -14.44% | 2 | 783 | 105.76% |
| X240607C00037500 | 2024-05-31 1:47PM EDT | 37.50 | 1.48 | 0.32 | 1.70 | +0.56 | +60.87% | 12 | 17 | 58.69% |
| X240607C00038000 | 2024-05-31 1:38PM EDT | 38.00 | 0.80 | 0.29 | 2.63 | +0.10 | +14.29% | 46 | 331 | 60.55% |
| X240607C00038500 | 2024-05-31 3:07PM EDT | 38.50 | 0.55 | 0.50 | 2.35 | +0.24 | +77.42% | 99 | 5 | 70.61% |
| X240607C00039000 | 2024-05-31 3:39PM EDT | 39.00 | 0.38 | 0.23 | 0.57 | -0.13 | -25.49% | 66 | 30 | 40.04% |
| X240607C00039500 | 2024-05-31 3:55PM EDT | 39.50 | 0.25 | 0.00 | 2.45 | -0.13 | -34.21% | 8 | 31 | 80.96% |
| X240607C00040000 | 2024-05-31 3:14PM EDT | 40.00 | 0.12 | 0.11 | 0.25 | -0.25 | -67.57% | 199 | 93 | 38.18% |
| X240607C00041000 | 2024-05-30 3:08PM EDT | 41.00 | 0.19 | 0.00 | 0.75 | 0.00 | - | 3 | 40 | 58.89% |
| X240607C00041500 | 2024-05-30 3:08PM EDT | 41.50 | 0.11 | 0.00 | 0.20 | 0.00 | - | 4 | 4 | 52.15% |
| X240607C00042000 | 2024-05-28 3:59PM EDT | 42.00 | 0.04 | 0.00 | 2.18 | 0.00 | - | 3 | 135 | 112.99% |
| X240607C00042500 | 2024-05-24 11:26AM EDT | 42.50 | 0.25 | 0.00 | 2.18 | 0.00 | - | 8 | 22 | 119.63% |
| X240607C00043000 | 2024-05-28 3:57PM EDT | 43.00 | 0.03 | 0.00 | 2.17 | 0.00 | - | 3 | 41 | 125.78% |
| X240607C00044000 | 2024-05-30 2:05PM EDT | 44.00 | 0.07 | 0.00 | 2.17 | 0.00 | - | 5 | 7 | 138.09% |
| X240607C00045000 | 2024-05-30 3:24PM EDT | 45.00 | 0.02 | 0.00 | 0.70 | 0.00 | - | 6 | 6 | 99.71% |
| X240607C00055000 | 2024-05-31 12:15PM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 43 | 93.75% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| X240607P00028000 | 2024-05-03 9:30AM EDT | 28.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 116.41% |
| X240607P00029000 | 2024-05-03 10:08AM EDT | 29.00 | 0.16 | 0.00 | 2.13 | 0.00 | - | 11 | 11 | 226.95% |
| X240607P00030000 | 2024-05-28 11:07AM EDT | 30.00 | 0.08 | 0.00 | 0.04 | 0.00 | - | 6 | 21 | 81.25% |
| X240607P00032000 | 2024-05-21 9:59AM EDT | 32.00 | 0.26 | 0.00 | 2.15 | 0.00 | - | 8 | 9 | 172.27% |
| X240607P00033000 | 2024-05-29 3:37PM EDT | 33.00 | 0.05 | 0.00 | 2.14 | 0.00 | - | 15 | 18 | 153.91% |
| X240607P00033500 | 2024-05-31 11:33AM EDT | 33.50 | 0.13 | 0.00 | 0.12 | +0.11 | +550.00% | 25 | 14 | 58.98% |
| X240607P00034000 | 2024-05-06 9:30AM EDT | 34.00 | 0.66 | 0.00 | 0.19 | 0.00 | - | - | 1 | 59.38% |
| X240607P00035000 | 2024-05-24 3:08PM EDT | 35.00 | 0.75 | 0.00 | 0.38 | 0.00 | - | 1 | 6 | 58.20% |
| X240607P00036000 | 2024-05-31 12:58PM EDT | 36.00 | 0.25 | 0.10 | 0.15 | -1.37 | -84.57% | 525 | 8 | 41.80% |
| X240607P00037000 | 2024-05-31 1:26PM EDT | 37.00 | 0.25 | 0.00 | 0.45 | -0.06 | -19.35% | 2 | 10 | 47.17% |
| X240607P00038000 | 2024-05-31 3:33PM EDT | 38.00 | 0.55 | 0.00 | 1.72 | -1.47 | -72.77% | 34 | 3 | 89.65% |
| X240607P00039000 | 2024-05-31 3:11PM EDT | 39.00 | 1.46 | 0.27 | 2.86 | -0.04 | -2.67% | 40 | 2 | 56.74% |
| X240607P00040000 | 2024-05-31 3:05PM EDT | 40.00 | 2.18 | 0.28 | 3.85 | -2.11 | -49.18% | 2 | 5 | 136.62% |
| X240607P00043000 | 2024-05-31 2:40PM EDT | 43.00 | 5.77 | 3.70 | 6.70 | -1.13 | -16.38% | 1 | 0 | 93.95% |
| X240607P00045000 | 2024-05-17 10:30AM EDT | 45.00 | 8.25 | 6.10 | 8.70 | 0.00 | - | 15 | 0 | 129.00% |
© 2024 Yahoo. All rights reserved.