United States Steel Corporation (X)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| X240628C00034000 | 2024-06-11 3:12PM EDT | 34.00 | 3.24 | 0.91 | 3.50 | 0.00 | - | - | 1 | 74.12% |
| X240628C00036000 | 2024-05-24 12:51PM EDT | 36.00 | 1.05 | 1.14 | 2.86 | 0.00 | - | 1 | 10 | 62.21% |
| X240628C00037000 | 2024-06-03 10:16AM EDT | 37.00 | 2.31 | 0.00 | 0.91 | 0.00 | - | 32 | 32 | 40.43% |
| X240628C00037500 | 2024-06-10 9:30AM EDT | 37.50 | 1.70 | 0.00 | 2.21 | 0.00 | - | - | 10 | 54.39% |
| X240628C00038000 | 2024-06-05 1:22PM EDT | 38.00 | 1.52 | 0.00 | 0.81 | 0.00 | - | 5 | 46 | 49.90% |
| X240628C00039000 | 2024-05-30 1:11PM EDT | 39.00 | 1.46 | 0.00 | 0.38 | 0.00 | - | 1 | 4 | 42.87% |
| X240628C00040000 | 2024-06-14 3:13PM EDT | 40.00 | 0.13 | 0.00 | 0.21 | -0.17 | -56.67% | 4 | 473 | 42.38% |
| X240628C00040500 | 2024-06-11 10:49AM EDT | 40.50 | 0.25 | 0.00 | 0.17 | 0.00 | - | - | 1 | 43.36% |
| X240628C00041000 | 2024-06-06 9:30AM EDT | 41.00 | 0.41 | 0.05 | 0.15 | 0.00 | - | 2 | 6 | 45.41% |
| X240628C00041500 | 2024-06-10 10:21AM EDT | 41.50 | 0.24 | 0.00 | 0.13 | 0.00 | - | - | 8 | 47.07% |
| X240628C00042000 | 2024-06-14 9:44AM EDT | 42.00 | 0.33 | 0.00 | 0.12 | 0.00 | - | 8 | 1,726 | 49.41% |
| X240628C00042500 | 2024-06-10 10:22AM EDT | 42.50 | 0.01 | 0.00 | 0.10 | 0.00 | - | - | 12 | 50.39% |
| X240628C00045000 | 2024-06-12 1:29PM EDT | 45.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 50 | 111 | 50.78% |
| X240628C00047000 | 2024-05-24 12:30PM EDT | 47.00 | 0.15 | 0.00 | 0.03 | 0.00 | - | 8 | 5 | 55.47% |
| X240628C00048000 | 2024-05-28 12:05PM EDT | 48.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 3 | 7 | 59.38% |
| X240628C00055000 | 2024-06-03 12:03PM EDT | 55.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 75 | 75 | 75.00% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| X240628P00029000 | 2024-06-10 10:18AM EDT | 29.00 | 0.01 | 0.01 | 2.13 | 0.00 | - | - | 14 | 143.85% |
| X240628P00030000 | 2024-06-14 12:53PM EDT | 30.00 | 0.10 | 0.00 | 0.09 | +0.05 | +100.00% | 1 | 43 | 53.91% |
| X240628P00032000 | 2024-06-11 12:50PM EDT | 32.00 | 0.22 | 0.00 | 2.04 | 0.00 | - | 18 | 139 | 100.49% |
| X240628P00033000 | 2024-05-30 3:01PM EDT | 33.00 | 0.20 | 0.00 | 0.33 | 0.00 | - | 100 | 103 | 53.42% |
| X240628P00035000 | 2024-06-14 2:32PM EDT | 35.00 | 0.45 | 0.45 | 0.50 | +0.05 | +12.50% | 14 | 79 | 38.57% |
| X240628P00036000 | 2024-06-14 11:39AM EDT | 36.00 | 0.80 | 0.68 | 1.68 | -0.10 | -11.11% | 26 | 47 | 67.19% |
| X240628P00037000 | 2024-06-13 1:57PM EDT | 37.00 | 1.90 | 0.00 | 2.82 | 0.00 | - | 1 | 10 | 88.67% |
| X240628P00037500 | 2024-06-10 9:30AM EDT | 37.50 | 0.99 | 0.00 | 2.81 | 0.00 | - | - | 10 | 78.03% |
| X240628P00038000 | 2024-06-07 1:49PM EDT | 38.00 | 1.10 | 0.55 | 2.89 | 0.00 | - | 1 | 5 | 69.78% |
| X240628P00039000 | 2024-05-31 11:28AM EDT | 39.00 | 1.88 | 1.25 | 4.25 | 0.00 | - | 1 | 4 | 95.12% |
| X240628P00040000 | 2024-05-31 3:05PM EDT | 40.00 | 2.62 | 2.61 | 6.00 | 0.00 | - | 2 | 4 | 69.43% |
| X240628P00044000 | 2024-05-30 11:00AM EDT | 44.00 | 6.31 | 6.30 | 10.00 | 0.00 | - | 1 | 0 | 95.12% |
© 2024 Yahoo. All rights reserved.