United States Steel Corporation (X)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| X251219C00015000 | 2024-06-11 11:39AM EDT | 15.00 | 24.03 | 21.15 | 24.00 | 0.00 | - | 6 | 84 | 63.57% |
| X251219C00018000 | 2024-06-11 11:43AM EDT | 18.00 | 21.28 | 19.45 | 21.25 | 0.00 | - | 2 | 57 | 63.23% |
| X251219C00020000 | 2024-06-12 10:09AM EDT | 20.00 | 19.12 | 18.10 | 21.45 | 0.00 | - | 4 | 561 | 71.48% |
| X251219C00023000 | 2024-05-21 2:33PM EDT | 23.00 | 16.23 | 14.60 | 19.30 | 0.00 | - | 14 | 610 | 61.32% |
| X251219C00025000 | 2024-05-01 2:01PM EDT | 25.00 | 15.22 | 14.00 | 18.40 | 0.00 | - | 1 | 259 | 64.51% |
| X251219C00027000 | 2024-03-08 12:23PM EDT | 27.00 | 23.85 | 15.60 | 20.50 | 0.00 | - | 2 | 223 | 86.45% |
| X251219C00030000 | 2024-06-14 3:45PM EDT | 30.00 | 12.23 | 10.90 | 14.40 | +1.18 | +10.68% | 15 | 273 | 56.79% |
| X251219C00032000 | 2024-04-26 10:36AM EDT | 32.00 | 10.35 | 8.05 | 11.65 | 0.00 | - | 1 | 539 | 56.19% |
| X251219C00035000 | 2024-03-19 1:40PM EDT | 35.00 | 11.25 | 9.65 | 10.80 | 0.00 | - | 1 | 694 | 55.04% |
| X251219C00037000 | 2024-06-04 3:49PM EDT | 37.00 | 8.32 | 5.50 | 8.80 | 0.00 | - | 1 | 574 | 51.09% |
| X251219C00040000 | 2024-06-11 10:55AM EDT | 40.00 | 6.85 | 4.00 | 8.45 | 0.00 | - | 8 | 1,019 | 54.98% |
| X251219C00042000 | 2024-06-12 1:44PM EDT | 42.00 | 4.15 | 3.00 | 6.15 | 0.00 | - | 1 | 1,378 | 45.50% |
| X251219C00045000 | 2024-06-07 11:09AM EDT | 45.00 | 4.83 | 1.51 | 5.35 | 0.00 | - | 11 | 2,465 | 45.65% |
| X251219C00047000 | 2024-06-05 3:11PM EDT | 47.00 | 3.94 | 0.50 | 4.45 | 0.00 | - | 2 | 1,822 | 43.31% |
| X251219C00050000 | 2024-06-10 1:01PM EDT | 50.00 | 2.90 | 1.60 | 2.64 | 0.00 | - | 5 | 2,169 | 36.18% |
| X251219C00052500 | 2024-06-10 10:41AM EDT | 52.50 | 1.77 | 0.00 | 5.00 | 0.00 | - | 1 | 1,618 | 52.98% |
| X251219C00055000 | 2024-06-11 9:30AM EDT | 55.00 | 1.12 | 0.01 | 1.05 | 0.00 | - | 1 | 2,538 | 29.61% |
| X251219C00057500 | 2024-06-12 9:30AM EDT | 57.50 | 0.65 | 0.00 | 1.60 | 0.00 | - | 1 | 22 | 36.17% |
| X251219C00060000 | 2024-06-12 9:30AM EDT | 60.00 | 0.47 | 0.02 | 0.45 | 0.00 | - | 1 | 169 | 26.95% |
| X251219C00065000 | 2024-05-28 3:48PM EDT | 65.00 | 0.12 | 0.01 | 0.34 | 0.00 | - | 10 | 1,643 | 28.32% |
| X251219C00070000 | 2024-04-05 1:17PM EDT | 70.00 | 0.12 | 0.00 | 4.30 | 0.00 | - | 5 | 157 | 63.71% |
| X251219C00075000 | 2024-05-31 9:30AM EDT | 75.00 | 0.20 | 0.01 | 0.25 | 0.00 | - | 1 | 2,468 | 31.59% |
Putsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| X251219P00015000 | 2024-05-02 1:24PM EDT | 15.00 | 0.80 | 0.01 | 5.00 | 0.00 | - | 1 | 339 | 85.30% |
| X251219P00018000 | 2024-05-23 3:52PM EDT | 18.00 | 1.10 | 0.29 | 3.45 | 0.00 | - | 1 | 345 | 63.01% |
| X251219P00020000 | 2024-05-20 1:42PM EDT | 20.00 | 1.99 | 1.05 | 1.97 | 0.00 | - | 2 | 2,834 | 51.29% |
| X251219P00023000 | 2024-05-16 12:21PM EDT | 23.00 | 1.95 | 0.00 | 2.39 | 0.00 | - | 100 | 370 | 51.07% |
| X251219P00025000 | 2024-05-16 12:18PM EDT | 25.00 | 2.25 | 1.71 | 3.20 | 0.00 | - | 10 | 1,886 | 51.79% |
| X251219P00027000 | 2024-05-14 12:42PM EDT | 27.00 | 2.45 | 2.74 | 3.95 | 0.00 | - | 1 | 183 | 51.17% |
| X251219P00030000 | 2024-06-14 11:39AM EDT | 30.00 | 4.00 | 1.43 | 4.30 | +0.15 | +3.90% | 7 | 368 | 43.98% |
| X251219P00032000 | 2024-04-24 3:03PM EDT | 32.00 | 3.95 | 4.05 | 5.55 | 0.00 | - | 40 | 188 | 45.73% |
| X251219P00035000 | 2024-06-12 10:00AM EDT | 35.00 | 5.35 | 4.75 | 6.45 | 0.00 | - | 10 | 421 | 41.25% |
| X251219P00037000 | 2024-05-13 3:06PM EDT | 37.00 | 5.88 | 5.70 | 8.50 | 0.00 | - | 1 | 48 | 46.25% |
| X251219P00040000 | 2024-06-13 2:31PM EDT | 40.00 | 7.68 | 6.95 | 8.80 | 0.00 | - | 2 | 1,274 | 37.05% |
| X251219P00042000 | 2024-05-01 1:16PM EDT | 42.00 | 8.92 | 5.70 | 10.50 | 0.00 | - | 3 | 28 | 38.88% |
| X251219P00045000 | 2024-05-02 1:24PM EDT | 45.00 | 10.10 | 7.00 | 11.90 | 0.00 | - | 100 | 135 | 34.38% |
| X251219P00047000 | 2024-05-07 2:03PM EDT | 47.00 | 10.50 | 9.80 | 12.90 | 0.00 | - | 55 | 273 | 30.98% |
| X251219P00050000 | 2024-04-15 12:19PM EDT | 50.00 | 10.25 | 11.90 | 14.90 | 0.00 | - | 55 | 173 | 27.59% |
| X251219P00055000 | 2024-03-08 4:50PM EDT | 55.00 | 7.55 | 11.50 | 16.50 | 0.00 | - | 20 | 23 | 0.00% |
© 2024 Yahoo. All rights reserved.