United States Steel Corporation (X)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| X250117C00003000 | 2024-01-08 2:50PM EDT | 3.00 | 45.30 | 41.70 | 45.50 | 0.00 | - | 1 | 1 | 0.00% |
| X250117C00005000 | 2024-03-25 2:42PM EDT | 5.00 | 35.50 | 30.05 | 34.00 | 0.00 | - | 1 | 14 | 185.74% |
| X250117C00010000 | 2024-03-27 2:45PM EDT | 10.00 | 32.16 | 26.20 | 30.00 | 0.00 | - | 1 | 205 | 160.45% |
| X250117C00013000 | 2024-03-27 2:45PM EDT | 13.00 | 29.50 | 23.65 | 27.50 | 0.00 | - | 1 | 62 | 78.32% |
| X250117C00015000 | 2024-03-27 2:45PM EDT | 15.00 | 26.78 | 21.20 | 25.50 | 0.00 | - | 1 | 250 | 127.39% |
| X250117C00018000 | 2024-05-22 1:36PM EDT | 18.00 | 18.90 | 20.10 | 23.50 | 0.00 | - | 1 | 119 | 92.21% |
| X250117C00020000 | 2024-04-24 3:48PM EDT | 20.00 | 17.37 | 14.85 | 19.00 | 0.00 | - | 5 | 234 | 63.77% |
| X250117C00022000 | 2024-05-14 12:04PM EDT | 22.00 | 17.03 | 15.10 | 19.85 | 0.00 | - | 58 | 372 | 66.26% |
| X250117C00023000 | 2024-05-20 3:08PM EDT | 23.00 | 15.20 | 14.05 | 18.80 | 0.00 | - | 3 | 215 | 61.21% |
| X250117C00025000 | 2024-05-24 2:14PM EDT | 25.00 | 12.85 | 13.05 | 16.75 | 0.00 | - | 2 | 1,423 | 61.26% |
| X250117C00027000 | 2024-04-24 1:16PM EDT | 27.00 | 12.25 | 9.80 | 13.50 | 0.00 | - | 26 | 3,526 | 61.52% |
| X250117C00030000 | 2024-05-21 12:20PM EDT | 30.00 | 9.50 | 8.85 | 13.00 | 0.00 | - | 3 | 2,044 | 54.35% |
| X250117C00032000 | 2024-05-29 10:52AM EDT | 32.00 | 8.50 | 7.25 | 10.50 | 0.00 | - | 100 | 2,613 | 62.26% |
| X250117C00034000 | 2024-05-16 9:52AM EDT | 34.00 | 7.98 | 6.00 | 10.00 | 0.00 | - | - | 3 | 67.31% |
| X250117C00035000 | 2024-05-28 10:15AM EDT | 35.00 | 6.32 | 5.30 | 8.50 | 0.00 | - | 3 | 1,111 | 58.03% |
| X250117C00036000 | 2024-05-29 12:21PM EDT | 36.00 | 6.15 | 4.75 | 9.00 | 0.00 | - | 152 | 171 | 66.63% |
| X250117C00037000 | 2024-05-30 3:54PM EDT | 37.00 | 6.45 | 4.20 | 8.45 | 0.00 | - | 84 | 738 | 65.60% |
| X250117C00039000 | 2024-05-31 11:04AM EDT | 39.00 | 5.26 | 3.15 | 7.45 | 0.00 | - | 11 | 10 | 63.99% |
| X250117C00040000 | 2024-05-31 3:54PM EDT | 40.00 | 4.83 | 4.25 | 5.30 | +0.13 | +2.77% | 15 | 4,377 | 49.29% |
| X250117C00041000 | 2024-05-30 11:27AM EDT | 41.00 | 4.70 | 2.27 | 6.50 | +0.45 | +10.59% | 1 | 106 | 62.22% |
| X250117C00042000 | 2024-05-30 11:33AM EDT | 42.00 | 3.95 | 2.00 | 5.85 | 0.00 | - | 116 | 694 | 59.68% |
| X250117C00043000 | 2024-05-29 11:20AM EDT | 43.00 | 2.99 | 1.43 | 5.70 | 0.00 | - | 1 | 103 | 61.12% |
| X250117C00044000 | 2024-05-29 11:20AM EDT | 44.00 | 2.91 | 1.04 | 5.30 | 0.00 | - | 1 | 3 | 60.36% |
| X250117C00045000 | 2024-05-31 12:49PM EDT | 45.00 | 2.85 | 2.60 | 3.25 | -0.12 | -4.04% | 14 | 25,954 | 45.68% |
| X250117C00046000 | 2024-05-24 9:30AM EDT | 46.00 | 2.28 | 0.35 | 4.55 | +0.74 | +48.05% | 1 | 4 | 58.84% |
| X250117C00047000 | 2024-05-30 3:56PM EDT | 47.00 | 2.63 | 1.60 | 2.61 | 0.00 | - | 3 | 6,676 | 44.41% |
| X250117C00050000 | 2024-05-31 10:21AM EDT | 50.00 | 1.35 | 1.30 | 1.40 | -0.15 | -10.00% | 3 | 21,880 | 38.26% |
| X250117C00052500 | 2024-05-31 2:05PM EDT | 52.50 | 0.60 | 0.55 | 0.95 | -0.15 | -20.00% | 300 | 10,200 | 36.87% |
| X250117C00055000 | 2024-05-31 3:12PM EDT | 55.00 | 0.13 | 0.09 | 0.13 | -0.01 | -7.14% | 211 | 86,974 | 25.15% |
| X250117C00057500 | 2024-04-10 2:35PM EDT | 57.50 | 0.10 | 0.00 | 0.89 | 0.00 | - | 85 | 642 | 42.55% |
| X250117C00060000 | 2024-04-11 3:23PM EDT | 60.00 | 0.10 | 0.00 | 0.29 | 0.00 | - | 100 | 237 | 34.67% |
| X250117C00065000 | 2024-03-11 12:27PM EDT | 65.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 3 | 5 | 38.14% |
| X250117C00070000 | 2024-05-03 2:35PM EDT | 70.00 | 0.08 | 0.01 | 0.03 | 0.00 | - | 1 | 51 | 30.86% |
| X250117C00075000 | 2024-05-20 9:38AM EDT | 75.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 30 | 131 | 42.09% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| X250117P00003000 | 2024-04-05 11:45AM EDT | 3.00 | 0.02 | 0.00 | 1.96 | 0.00 | - | 1 | 109 | 277.54% |
| X250117P00005000 | 2024-03-13 1:05PM EDT | 5.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 1 | 659 | 104.69% |
| X250117P00010000 | 2024-05-13 9:57AM EDT | 10.00 | 0.04 | 0.01 | 0.10 | 0.00 | - | 4 | 11,463 | 76.56% |
| X250117P00013000 | 2024-04-02 10:17AM EDT | 13.00 | 0.07 | 0.05 | 0.40 | 0.00 | - | 21 | 814 | 78.32% |
| X250117P00015000 | 2024-05-14 12:04PM EDT | 15.00 | 0.30 | 0.05 | 1.80 | 0.00 | - | 1 | 1,098 | 96.09% |
| X250117P00018000 | 2024-05-09 10:29AM EDT | 18.00 | 0.20 | 0.05 | 0.45 | 0.00 | - | 1 | 6,908 | 57.91% |
| X250117P00020000 | 2024-05-29 2:50PM EDT | 20.00 | 0.25 | 0.04 | 0.65 | 0.00 | - | 1 | 3,453 | 54.49% |
| X250117P00022000 | 2024-05-29 10:09AM EDT | 22.00 | 0.55 | 0.33 | 0.69 | 0.00 | - | 1 | 879 | 52.54% |
| X250117P00023000 | 2024-05-30 9:48AM EDT | 23.00 | 0.62 | 0.50 | 0.74 | 0.00 | - | 20 | 2,864 | 51.76% |
| X250117P00025000 | 2024-05-30 3:58PM EDT | 25.00 | 0.95 | 0.80 | 1.10 | 0.00 | - | 10 | 132,010 | 51.37% |
| X250117P00027000 | 2024-05-17 3:58PM EDT | 27.00 | 1.50 | 0.42 | 1.72 | 0.00 | - | 456 | 4,329 | 55.79% |
| X250117P00030000 | 2024-05-31 3:31PM EDT | 30.00 | 1.87 | 1.55 | 2.64 | -0.23 | -10.95% | 20 | 32,713 | 55.10% |
| X250117P00031000 | 2024-05-30 9:30AM EDT | 31.00 | 2.38 | 0.16 | 4.20 | 0.00 | - | 1 | 2 | 67.33% |
| X250117P00032000 | 2024-05-28 9:30AM EDT | 32.00 | 2.73 | 1.24 | 3.05 | 0.00 | - | 1 | 8,003 | 51.27% |
| X250117P00033000 | 2024-05-20 11:29AM EDT | 33.00 | 2.90 | 2.34 | 3.10 | 0.00 | - | - | 2 | 47.68% |
| X250117P00034000 | 2024-05-30 9:30AM EDT | 34.00 | 3.45 | 0.85 | 3.75 | 0.00 | - | 1 | 2 | 49.71% |
| X250117P00035000 | 2024-05-31 3:47PM EDT | 35.00 | 3.55 | 2.40 | 3.60 | +0.30 | +9.23% | 20 | 8,684 | 44.09% |
| X250117P00036000 | 2024-05-23 11:51AM EDT | 36.00 | 3.75 | 2.58 | 4.00 | -0.50 | -11.76% | 1 | 23 | 43.37% |
| X250117P00037000 | 2024-05-30 2:55PM EDT | 37.00 | 4.10 | 3.40 | 4.30 | 0.00 | - | 110 | 7,862 | 41.57% |
| X250117P00039000 | 2024-05-16 2:38PM EDT | 39.00 | 5.05 | 2.99 | 7.00 | 0.00 | - | - | 47 | 54.79% |
| X250117P00040000 | 2024-05-31 3:16PM EDT | 40.00 | 5.60 | 4.90 | 5.60 | -0.10 | -1.75% | 1,026 | 128,296 | 38.21% |
| X250117P00042000 | 2024-05-30 2:56PM EDT | 42.00 | 6.55 | 4.60 | 8.85 | 0.00 | - | 60 | 522 | 54.37% |
| X250117P00045000 | 2024-05-31 11:25AM EDT | 45.00 | 8.30 | 6.40 | 8.60 | -0.25 | -2.92% | 1,050 | 121,568 | 34.35% |
| X250117P00047000 | 2024-05-31 2:03PM EDT | 47.00 | 10.00 | 7.75 | 12.00 | +0.15 | +1.52% | 21 | 6,986 | 50.89% |
| X250117P00050000 | 2024-05-15 2:49PM EDT | 50.00 | 12.35 | 10.50 | 14.05 | 0.00 | - | 10 | 1,426 | 48.15% |
| X250117P00052500 | 2024-05-22 3:01PM EDT | 52.50 | 14.50 | 12.40 | 16.50 | 0.00 | - | 2,640 | 3 | 51.87% |
| X250117P00055000 | 2024-05-20 12:48PM EDT | 55.00 | 18.13 | 14.90 | 19.00 | 0.00 | - | 3 | 6 | 55.69% |
| X250117P00060000 | 2024-03-12 11:34AM EDT | 60.00 | 11.35 | 15.65 | 19.50 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.