United States Steel Corporation (X)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| X241018C00025000 | 2024-05-17 2:29PM EDT | 25.00 | 12.14 | 10.80 | 14.00 | 0.00 | - | 4 | 2 | 64.26% |
| X241018C00030000 | 2024-04-17 3:22PM EDT | 30.00 | 11.10 | 7.50 | 9.40 | 0.00 | - | - | 17 | 58.25% |
| X241018C00033000 | 2024-05-08 11:39AM EDT | 33.00 | 7.20 | 7.20 | 7.70 | 0.00 | - | 5 | 7 | 68.68% |
| X241018C00035000 | 2024-04-16 10:14AM EDT | 35.00 | 8.00 | 2.79 | 4.80 | 0.00 | - | - | 4 | 48.27% |
| X241018C00038000 | 2024-06-14 10:37AM EDT | 38.00 | 3.10 | 2.50 | 4.95 | -0.65 | -17.33% | 1 | 24 | 51.22% |
| X241018C00039000 | 2024-05-17 11:23AM EDT | 39.00 | 2.91 | 1.51 | 3.05 | 0.00 | - | 2 | 58 | 47.63% |
| X241018C00040000 | 2024-06-14 1:43PM EDT | 40.00 | 2.50 | 0.70 | 2.86 | +0.15 | +6.38% | 3 | 1,460 | 49.37% |
| X241018C00041000 | 2024-06-14 11:39AM EDT | 41.00 | 2.10 | 0.19 | 3.40 | +0.15 | +7.69% | 2 | 62 | 59.50% |
| X241018C00042000 | 2024-06-10 11:06AM EDT | 42.00 | 1.80 | 0.74 | 2.77 | -0.71 | -28.29% | 1 | 16 | 55.42% |
| X241018C00043000 | 2024-06-14 2:34PM EDT | 43.00 | 1.55 | 0.15 | 3.55 | -0.54 | -25.84% | 1 | 95 | 68.09% |
| X241018C00044000 | 2024-06-06 9:30AM EDT | 44.00 | 1.83 | 0.00 | 1.36 | 0.00 | - | 1 | 9 | 43.36% |
| X241018C00045000 | 2024-06-14 11:39AM EDT | 45.00 | 1.09 | 0.00 | 1.10 | -0.66 | -37.71% | 2 | 286 | 42.16% |
| X241018C00046000 | 2024-05-20 11:09AM EDT | 46.00 | 0.80 | 0.00 | 0.90 | 0.00 | - | 1 | 151 | 41.41% |
| X241018C00047000 | 2024-05-30 3:54PM EDT | 47.00 | 0.70 | 0.00 | 2.35 | -0.45 | -39.13% | 1 | 485 | 64.70% |
| X241018C00048000 | 2024-06-04 2:52PM EDT | 48.00 | 1.06 | 0.11 | 0.65 | 0.00 | - | 10 | 337 | 41.31% |
| X241018C00049000 | 2024-05-30 2:53PM EDT | 49.00 | 0.70 | 0.30 | 0.45 | 0.00 | - | 1 | 534 | 39.01% |
| X241018C00050000 | 2024-06-14 11:14AM EDT | 50.00 | 0.30 | 0.05 | 0.40 | -0.30 | -50.00% | 1 | 2,330 | 39.65% |
| X241018C00052500 | 2024-06-13 3:59PM EDT | 52.50 | 0.15 | 0.04 | 0.20 | 0.00 | - | 3 | 2,673 | 37.70% |
| X241018C00055000 | 2024-05-30 2:15PM EDT | 55.00 | 0.06 | 0.01 | 0.05 | 0.00 | - | 76 | 847 | 32.81% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| X241018P00020000 | 2024-05-10 9:30AM EDT | 20.00 | 0.38 | 0.00 | 2.18 | 0.00 | - | 2 | 4 | 95.95% |
| X241018P00025000 | 2024-05-20 9:38AM EDT | 25.00 | 0.55 | 0.00 | 2.54 | 0.00 | - | 1 | 5 | 71.70% |
| X241018P00028000 | 2024-06-12 3:06PM EDT | 28.00 | 0.95 | 0.00 | 3.00 | 0.00 | - | 10 | 28 | 60.60% |
| X241018P00030000 | 2024-06-07 1:08PM EDT | 30.00 | 1.02 | 1.01 | 1.65 | 0.00 | - | 9 | 2,400 | 52.95% |
| X241018P00033000 | 2024-05-23 12:15PM EDT | 33.00 | 2.30 | 0.81 | 4.35 | 0.00 | - | 4 | 12 | 50.34% |
| X241018P00035000 | 2024-06-13 2:33PM EDT | 35.00 | 2.76 | 1.39 | 3.50 | 0.00 | - | 22 | 132 | 50.22% |
| X241018P00038000 | 2024-06-14 2:19PM EDT | 38.00 | 4.20 | 3.50 | 5.40 | -0.05 | -1.18% | 100 | 1,384 | 52.81% |
| X241018P00039000 | 2024-06-13 3:51PM EDT | 39.00 | 4.85 | 3.15 | 7.00 | 0.00 | - | 3 | 940 | 64.18% |
| X241018P00040000 | 2024-06-10 3:38PM EDT | 40.00 | 4.44 | 5.25 | 6.30 | 0.00 | - | 50 | 1,456 | 48.19% |
| X241018P00041000 | 2024-05-30 12:47PM EDT | 41.00 | 5.40 | 5.90 | 8.15 | 0.00 | - | 125 | 126 | 61.99% |
| X241018P00042000 | 2024-06-10 1:15PM EDT | 42.00 | 5.75 | 4.80 | 8.70 | 0.00 | - | 200 | 457 | 60.13% |
| X241018P00043000 | 2024-06-14 11:59AM EDT | 43.00 | 7.40 | 6.25 | 8.65 | -0.20 | -2.63% | 200 | 307 | 50.46% |
| X241018P00044000 | 2024-06-14 11:58AM EDT | 44.00 | 8.40 | 7.15 | 9.90 | 0.00 | - | 358 | 252 | 56.62% |
| X241018P00045000 | 2024-06-14 12:32PM EDT | 45.00 | 8.95 | 7.00 | 11.25 | -0.58 | -6.09% | 50 | 1,809 | 63.94% |
| X241018P00046000 | 2024-03-14 1:35PM EDT | 46.00 | 8.17 | 4.40 | 6.95 | 0.00 | - | 1 | 1 | 0.00% |
| X241018P00047000 | 2024-06-11 3:51PM EDT | 47.00 | 9.85 | 8.80 | 12.95 | 0.00 | - | 7 | 10 | 65.50% |
| X241018P00048000 | 2024-04-19 2:59PM EDT | 48.00 | 9.55 | 0.00 | 0.00 | 0.00 | - | 50 | 51 | 0.00% |
| X241018P00049000 | 2024-05-30 12:24PM EDT | 49.00 | 11.30 | 12.20 | 14.75 | 0.00 | - | 9 | 223 | 67.77% |
| X241018P00050000 | 2024-04-16 2:53PM EDT | 50.00 | 9.95 | 13.65 | 16.50 | 0.00 | - | 100 | 89 | 60.43% |
| X241018P00052500 | 2024-05-22 3:01PM EDT | 52.50 | 17.62 | 14.60 | 18.30 | 0.00 | - | 3,180 | 2 | 76.20% |
| X241018P00055000 | 2024-04-10 12:14PM EDT | 55.00 | 11.25 | 15.10 | 19.10 | 0.00 | - | - | 0 | 52.05% |
© 2024 Yahoo. All rights reserved.