United States Steel Corporation (X)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| X240719C00020000 | 2024-04-23 12:17PM EDT | 20.00 | 18.52 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
| X240719C00025000 | 2024-01-16 2:51PM EDT | 25.00 | 20.90 | 19.70 | 23.95 | 0.00 | - | - | 3 | 329.39% |
| X240719C00026000 | 2024-03-11 9:50AM EDT | 26.00 | 21.90 | 15.85 | 16.30 | 0.00 | - | 12 | 12 | 186.87% |
| X240719C00027000 | 2024-04-19 3:53PM EDT | 27.00 | 11.97 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 0.00% |
| X240719C00028000 | 2024-04-17 11:21AM EDT | 28.00 | 12.98 | 6.60 | 10.50 | 0.00 | - | 36 | 40 | 53.71% |
| X240719C00029000 | 2024-05-21 11:03AM EDT | 29.00 | 8.51 | 8.90 | 12.00 | 0.00 | - | 1 | 22 | 86.82% |
| X240719C00030000 | 2024-05-20 11:58AM EDT | 30.00 | 7.97 | 6.50 | 11.10 | 0.00 | - | 1 | 14 | 58.30% |
| X240719C00031000 | 2024-05-24 2:12PM EDT | 31.00 | 5.80 | 5.95 | 10.20 | 0.00 | - | 26 | 93 | 61.77% |
| X240719C00032000 | 2024-05-28 3:15PM EDT | 32.00 | 5.56 | 5.40 | 9.30 | 0.00 | - | 68 | 237 | 63.09% |
| X240719C00033000 | 2024-05-30 3:05PM EDT | 33.00 | 6.50 | 4.20 | 7.05 | 0.00 | - | 25 | 302 | 73.00% |
| X240719C00034000 | 2024-05-30 12:42PM EDT | 34.00 | 4.81 | 3.30 | 7.50 | 0.00 | - | 41 | 515 | 50.88% |
| X240719C00035000 | 2024-05-30 12:43PM EDT | 35.00 | 4.06 | 2.16 | 5.75 | 0.00 | - | 65 | 411 | 71.97% |
| X240719C00036000 | 2024-05-31 3:30PM EDT | 36.00 | 3.65 | 2.93 | 5.70 | -0.15 | -3.95% | 1 | 391 | 55.23% |
| X240719C00037000 | 2024-05-31 3:30PM EDT | 37.00 | 2.98 | 0.78 | 3.25 | -0.37 | -11.04% | 1 | 151 | 45.75% |
| X240719C00038000 | 2024-05-28 11:13AM EDT | 38.00 | 2.15 | 1.00 | 4.00 | +0.89 | +70.63% | 1 | 2,268 | 68.68% |
| X240719C00039000 | 2024-05-31 11:42AM EDT | 39.00 | 1.76 | 0.41 | 2.38 | -0.04 | -2.22% | 86 | 17,692 | 47.68% |
| X240719C00040000 | 2024-05-31 3:59PM EDT | 40.00 | 1.40 | 0.87 | 1.40 | -0.15 | -9.68% | 921 | 3,319 | 37.11% |
| X240719C00041000 | 2024-05-31 11:07AM EDT | 41.00 | 1.09 | 0.67 | 1.16 | +0.29 | +36.25% | 11 | 748 | 38.67% |
| X240719C00042000 | 2024-05-31 3:16PM EDT | 42.00 | 0.75 | 0.58 | 0.92 | -0.13 | -14.77% | 16 | 2,435 | 39.21% |
| X240719C00043000 | 2024-05-31 10:33AM EDT | 43.00 | 0.35 | 0.00 | 2.47 | +0.05 | +16.67% | 1 | 32 | 50.68% |
| X240719C00044000 | 2024-05-31 3:53PM EDT | 44.00 | 0.36 | 0.05 | 1.22 | +0.11 | +44.00% | 10 | 438 | 55.08% |
| X240719C00045000 | 2024-05-31 1:55PM EDT | 45.00 | 0.25 | 0.00 | 0.57 | +0.03 | +13.64% | 6 | 2,836 | 44.14% |
| X240719C00046000 | 2024-05-30 3:07PM EDT | 46.00 | 0.40 | 0.05 | 0.90 | 0.00 | - | 6 | 333 | 56.40% |
| X240719C00047000 | 2024-05-20 3:09PM EDT | 47.00 | 0.11 | 0.00 | 2.01 | 0.00 | - | 2 | 433 | 62.74% |
| X240719C00048000 | 2024-05-29 9:36AM EDT | 48.00 | 0.10 | 0.00 | 2.20 | 0.00 | - | 1 | 187 | 68.80% |
| X240719C00049000 | 2024-05-21 11:04AM EDT | 49.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 295 | 55.91% |
| X240719C00050000 | 2024-05-30 2:56PM EDT | 50.00 | 0.10 | 0.03 | 0.10 | 0.00 | - | 1 | 3,890 | 40.82% |
| X240719C00052500 | 2024-05-09 10:23AM EDT | 52.50 | 0.07 | 0.00 | 0.10 | 0.00 | - | 19 | 95 | 46.68% |
| X240719C00055000 | 2024-05-30 3:17PM EDT | 55.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 120 | 1,493 | 45.31% |
| X240719C00057500 | 2024-01-23 4:15PM EDT | 57.50 | 0.07 | 0.03 | 1.00 | 0.00 | - | 100 | 110 | 79.79% |
| X240719C00060000 | 2024-04-03 1:44PM EDT | 60.00 | 0.06 | 0.00 | 0.07 | 0.00 | - | 50 | 164 | 53.13% |
| X240719C00065000 | 2024-01-05 10:30AM EDT | 65.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 10 | 10 | 82.81% |
| X240719C00075000 | 2024-01-03 4:06PM EDT | 75.00 | 0.07 | 0.00 | 1.15 | 0.00 | - | - | 10 | 117.19% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| X240719P00020000 | 2024-05-23 1:37PM EDT | 20.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 79 | 75.78% |
| X240719P00025000 | 2024-05-23 1:27PM EDT | 25.00 | 0.16 | 0.00 | 0.25 | 0.00 | - | 8 | 1,884 | 66.99% |
| X240719P00026000 | 2024-05-15 1:01PM EDT | 26.00 | 0.05 | 0.00 | 2.21 | 0.00 | - | 1 | 1 | 109.47% |
| X240719P00027000 | 2024-05-20 3:26PM EDT | 27.00 | 0.14 | 0.00 | 2.24 | 0.00 | - | 698 | 738 | 102.25% |
| X240719P00028000 | 2024-05-21 3:19PM EDT | 28.00 | 0.21 | 0.00 | 2.27 | 0.00 | - | 2 | 7 | 95.26% |
| X240719P00029000 | 2024-05-29 11:45AM EDT | 29.00 | 0.23 | 0.00 | 0.84 | 0.00 | - | 4,212 | 10,406 | 62.99% |
| X240719P00030000 | 2024-05-30 3:10PM EDT | 30.00 | 0.41 | 0.18 | 0.42 | +0.19 | +86.36% | 21 | 15,651 | 51.95% |
| X240719P00031000 | 2024-05-30 12:13PM EDT | 31.00 | 0.28 | 0.00 | 0.55 | -0.02 | -6.67% | 2 | 2,559 | 56.10% |
| X240719P00032000 | 2024-05-31 3:43PM EDT | 32.00 | 0.42 | 0.00 | 0.50 | -0.24 | -36.36% | 4 | 611 | 48.54% |
| X240719P00033000 | 2024-05-31 1:11PM EDT | 33.00 | 0.48 | 0.32 | 1.07 | -0.34 | -41.46% | 11 | 292 | 58.15% |
| X240719P00034000 | 2024-05-31 11:39AM EDT | 34.00 | 0.75 | 0.65 | 0.85 | -0.11 | -12.79% | 62 | 11,814 | 46.09% |
| X240719P00035000 | 2024-05-31 2:47PM EDT | 35.00 | 0.95 | 0.74 | 1.07 | +0.01 | +1.06% | 37 | 22,009 | 44.48% |
| X240719P00036000 | 2024-05-30 3:23PM EDT | 36.00 | 0.77 | 0.00 | 3.30 | -0.53 | -40.77% | 2 | 526 | 80.84% |
| X240719P00037000 | 2024-05-31 10:02AM EDT | 37.00 | 1.46 | 0.00 | 1.65 | -0.20 | -12.05% | 2 | 669 | 41.11% |
| X240719P00038000 | 2024-05-31 3:55PM EDT | 38.00 | 1.75 | 1.25 | 2.42 | -0.10 | -5.41% | 5 | 1,198 | 46.48% |
| X240719P00039000 | 2024-05-31 9:59AM EDT | 39.00 | 2.15 | 1.00 | 4.50 | -0.61 | -22.10% | 1 | 902 | 73.93% |
| X240719P00040000 | 2024-05-29 2:05PM EDT | 40.00 | 3.90 | 0.81 | 5.00 | 0.00 | - | 2 | 326 | 72.22% |
| X240719P00041000 | 2024-05-30 10:29AM EDT | 41.00 | 3.99 | 3.20 | 5.70 | 0.00 | - | 1 | 348 | 50.73% |
| X240719P00042000 | 2024-05-21 11:02AM EDT | 42.00 | 5.87 | 2.64 | 4.75 | 0.00 | - | 1 | 296 | 42.92% |
| X240719P00043000 | 2024-04-17 11:00AM EDT | 43.00 | 4.20 | 6.70 | 9.20 | 0.00 | - | 28 | 274 | 89.70% |
| X240719P00044000 | 2024-05-17 12:21PM EDT | 44.00 | 8.16 | 4.00 | 8.15 | 0.00 | - | 7 | 310 | 80.27% |
| X240719P00045000 | 2024-05-20 12:09PM EDT | 45.00 | 8.15 | 5.95 | 8.65 | 0.00 | - | 10 | 3,946 | 75.54% |
| X240719P00046000 | 2024-05-06 11:58AM EDT | 46.00 | 9.08 | 6.00 | 9.65 | 0.00 | - | 30 | 4 | 80.08% |
| X240719P00047000 | 2024-04-19 1:21PM EDT | 47.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 0.00% |
| X240719P00048000 | 2024-04-17 2:22PM EDT | 48.00 | 8.50 | 11.65 | 14.50 | 0.00 | - | 1 | 1 | 116.26% |
| X240719P00049000 | 2024-04-18 10:43AM EDT | 49.00 | 9.50 | 12.65 | 13.45 | 0.00 | - | 10 | 1 | 100.64% |
| X240719P00050000 | 2024-05-17 9:50AM EDT | 50.00 | 13.00 | 11.20 | 14.00 | 0.00 | - | 2 | 13 | 72.07% |
| X240719P00052500 | 2024-01-29 10:42AM EDT | 52.50 | 2.50 | 4.75 | 5.95 | 0.00 | - | - | 0 | 0.00% |
| X240719P00060000 | 2023-12-20 11:33AM EDT | 60.00 | 12.10 | 10.85 | 14.35 | 0.00 | - | - | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.