United States Steel Corporation (X)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| X250620C00013000 | 2024-03-27 2:48PM EDT | 13.00 | 29.40 | 22.85 | 27.50 | 0.00 | - | 1 | 26 | 102.15% |
| X250620C00015000 | 2024-04-17 3:19PM EDT | 15.00 | 25.66 | 20.30 | 23.75 | 0.00 | - | 20 | 44 | 64.06% |
| X250620C00018000 | 2023-01-04 4:26PM EDT | 18.00 | 12.60 | 15.25 | 16.20 | 0.00 | - | - | 1 | 0.00% |
| X250620C00020000 | 2024-04-11 9:45AM EDT | 20.00 | 23.99 | 17.00 | 22.00 | 0.00 | - | 2 | 29 | 83.74% |
| X250620C00023000 | 2023-12-19 12:44PM EDT | 23.00 | 24.05 | 23.00 | 27.45 | 0.00 | - | 1 | 234 | 168.82% |
| X250620C00025000 | 2024-05-06 3:08PM EDT | 25.00 | 15.14 | 13.35 | 17.80 | 0.00 | - | 8 | 23 | 72.51% |
| X250620C00027000 | 2024-06-11 10:34AM EDT | 27.00 | 12.92 | 10.60 | 14.55 | 0.00 | - | 1 | 149 | 54.57% |
| X250620C00030000 | 2024-04-22 9:30AM EDT | 30.00 | 12.75 | 0.00 | 0.00 | 0.00 | - | 1 | 374 | 0.00% |
| X250620C00032000 | 2024-06-11 10:34AM EDT | 32.00 | 9.33 | 7.35 | 11.45 | 0.00 | - | 1 | 126 | 51.05% |
| X250620C00035000 | 2024-06-13 11:29AM EDT | 35.00 | 7.80 | 7.40 | 9.80 | 0.00 | - | 2 | 346 | 55.32% |
| X250620C00037000 | 2024-06-07 3:44PM EDT | 37.00 | 7.72 | 6.30 | 8.70 | 0.00 | - | 261 | 666 | 53.20% |
| X250620C00040000 | 2024-06-13 3:37PM EDT | 40.00 | 5.45 | 4.25 | 5.45 | 0.00 | - | 5 | 343 | 46.48% |
| X250620C00042000 | 2024-06-06 11:58AM EDT | 42.00 | 5.34 | 3.00 | 6.60 | 0.00 | - | 3 | 123 | 58.62% |
| X250620C00045000 | 2024-06-10 2:56PM EDT | 45.00 | 4.20 | 1.96 | 3.60 | 0.00 | - | 10 | 698 | 43.62% |
| X250620C00047000 | 2024-06-11 9:30AM EDT | 47.00 | 2.91 | 0.88 | 2.99 | 0.00 | - | 1 | 175 | 42.48% |
| X250620C00050000 | 2024-06-13 9:49AM EDT | 50.00 | 1.30 | 1.30 | 2.00 | 0.00 | - | 1 | 902 | 39.12% |
| X250620C00052500 | 2024-04-12 12:20PM EDT | 52.50 | 1.35 | 0.01 | 4.00 | 0.00 | - | 2 | 24 | 57.58% |
| X250620C00055000 | 2024-06-14 3:30PM EDT | 55.00 | 0.35 | 0.30 | 0.73 | -0.02 | -5.41% | 29 | 733 | 32.52% |
| X250620C00057500 | 2024-04-30 3:45PM EDT | 57.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 66 | 12.50% |
| X250620C00075000 | 2024-05-08 10:03AM EDT | 75.00 | 0.01 | 0.00 | 0.77 | 0.00 | - | - | 0 | 48.41% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| X250620P00013000 | 2024-05-31 11:54AM EDT | 13.00 | 0.25 | 0.05 | 2.37 | 0.00 | - | 3 | 140 | 90.77% |
| X250620P00015000 | 2024-05-13 2:25PM EDT | 15.00 | 0.34 | 0.01 | 2.48 | 0.00 | - | 1 | 181 | 80.44% |
| X250620P00018000 | 2024-05-09 11:58AM EDT | 18.00 | 0.60 | 0.01 | 2.58 | 0.00 | - | 1 | 118 | 67.36% |
| X250620P00020000 | 2024-06-07 2:56PM EDT | 20.00 | 0.79 | 0.43 | 1.03 | 0.00 | - | 4 | 990 | 54.88% |
| X250620P00023000 | 2024-04-26 9:30AM EDT | 23.00 | 1.01 | 0.01 | 2.00 | 0.00 | - | 2 | 151 | 57.67% |
| X250620P00025000 | 2024-06-14 3:42PM EDT | 25.00 | 2.00 | 1.59 | 2.38 | +0.23 | +12.99% | 3 | 24,402 | 50.24% |
| X250620P00027000 | 2024-05-30 12:38PM EDT | 27.00 | 2.05 | 0.91 | 2.93 | 0.00 | - | 127 | 275 | 52.82% |
| X250620P00030000 | 2024-06-11 11:39AM EDT | 30.00 | 3.00 | 2.47 | 3.70 | 0.00 | - | 1 | 282 | 48.68% |
| X250620P00032000 | 2024-06-11 11:34AM EDT | 32.00 | 3.67 | 2.09 | 4.15 | 0.00 | - | 1 | 261 | 44.93% |
| X250620P00035000 | 2024-06-14 12:50PM EDT | 35.00 | 4.80 | 2.83 | 6.45 | +0.45 | +10.34% | 12 | 243 | 50.35% |
| X250620P00037000 | 2024-06-07 3:44PM EDT | 37.00 | 4.83 | 5.40 | 6.20 | 0.00 | - | 273 | 622 | 40.41% |
| X250620P00040000 | 2024-06-07 3:57PM EDT | 40.00 | 6.32 | 5.40 | 9.45 | 0.00 | - | 1 | 611 | 49.66% |
| X250620P00042000 | 2024-05-01 2:51PM EDT | 42.00 | 8.12 | 5.00 | 8.90 | 0.00 | - | 4 | 352 | 36.45% |
| X250620P00045000 | 2024-06-13 3:54PM EDT | 45.00 | 10.00 | 8.20 | 10.60 | 0.00 | - | 3 | 26,506 | 32.42% |
| X250620P00047000 | 2024-04-01 12:55PM EDT | 47.00 | 7.95 | 10.90 | 12.40 | 0.00 | - | 1 | 83 | 33.91% |
| X250620P00050000 | 2024-04-29 10:56AM EDT | 50.00 | 13.37 | 11.00 | 15.10 | 0.00 | - | 1 | 26 | 35.45% |
| X250620P00055000 | 2024-01-26 3:54PM EDT | 55.00 | 6.50 | 5.50 | 10.50 | 0.00 | - | 50 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.