United States Steel Corporation (X)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| X260116C00018000 | 2024-03-22 10:24AM EDT | 18.00 | 24.00 | 19.60 | 24.50 | 0.00 | - | 3 | 25 | 60.74% |
| X260116C00020000 | 2024-05-21 12:10PM EDT | 20.00 | 18.75 | 18.00 | 23.00 | 0.00 | - | 2 | 19 | 59.06% |
| X260116C00023000 | 2024-01-19 1:46PM EDT | 23.00 | 27.30 | 23.10 | 26.65 | 0.00 | - | 12 | 402 | 114.26% |
| X260116C00025000 | 2024-05-20 3:08PM EDT | 25.00 | 14.87 | 14.40 | 18.70 | 0.00 | - | 3 | 581 | 52.58% |
| X260116C00028000 | 2024-05-30 9:55AM EDT | 28.00 | 12.35 | 12.10 | 17.00 | 0.00 | - | 1 | 967 | 50.84% |
| X260116C00030000 | 2024-05-28 10:15AM EDT | 30.00 | 11.53 | 10.70 | 15.50 | 0.00 | - | 3 | 532 | 64.18% |
| X260116C00032000 | 2024-05-09 3:58PM EDT | 32.00 | 11.75 | 9.60 | 14.15 | 0.00 | - | 184 | 1,017 | 61.27% |
| X260116C00035000 | 2024-05-30 2:38PM EDT | 35.00 | 10.12 | 7.65 | 11.60 | 0.00 | - | 2 | 978 | 53.70% |
| X260116C00037000 | 2024-05-30 3:45PM EDT | 37.00 | 9.00 | 6.90 | 11.20 | 0.00 | - | 1 | 1,578 | 55.93% |
| X260116C00040000 | 2024-05-30 3:01PM EDT | 40.00 | 7.50 | 5.00 | 7.80 | 0.00 | - | 36 | 548 | 43.65% |
| X260116C00042000 | 2024-05-28 10:51AM EDT | 42.00 | 4.88 | 4.00 | 8.90 | 0.00 | - | 22 | 400 | 52.94% |
| X260116C00045000 | 2024-05-30 3:09PM EDT | 45.00 | 5.00 | 2.50 | 7.20 | 0.00 | - | 51 | 1,207 | 48.83% |
| X260116C00047000 | 2024-04-29 1:08PM EDT | 47.00 | 3.10 | 1.08 | 4.85 | 0.00 | - | 5 | 588 | 39.56% |
| X260116C00050000 | 2024-05-31 2:14PM EDT | 50.00 | 2.57 | 1.67 | 3.20 | -0.18 | -6.55% | 6 | 2,348 | 34.50% |
| X260116C00052500 | 2024-05-24 2:06PM EDT | 52.50 | 3.00 | 0.20 | 5.00 | +1.56 | +108.33% | 1 | 971 | 46.90% |
| X260116C00055000 | 2024-05-30 3:16PM EDT | 55.00 | 0.72 | 0.13 | 1.10 | 0.00 | - | 1 | 1,836 | 26.26% |
| X260116C00057500 | 2024-05-21 9:30AM EDT | 57.50 | 0.52 | 0.00 | 1.00 | 0.00 | - | 1 | 681 | 27.44% |
| X260116C00060000 | 2024-05-30 2:31PM EDT | 60.00 | 0.30 | 0.01 | 0.45 | 0.00 | - | 133 | 127 | 23.78% |
| X260116C00065000 | 2024-04-18 1:24PM EDT | 65.00 | 0.20 | 0.00 | 1.18 | 0.00 | - | 3 | 12 | 34.17% |
| X260116C00070000 | 2024-04-22 2:36PM EDT | 70.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| X260116C00075000 | 2024-05-28 3:38PM EDT | 75.00 | 0.06 | 0.01 | 0.20 | 0.00 | - | 1 | 1,107 | 27.49% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| X260116P00018000 | 2024-05-17 10:19AM EDT | 18.00 | 1.00 | 0.21 | 1.40 | 0.00 | - | 3 | 14,566 | 56.79% |
| X260116P00020000 | 2024-05-20 1:42PM EDT | 20.00 | 2.05 | 1.10 | 5.00 | 0.00 | - | 2 | 257 | 68.65% |
| X260116P00023000 | 2024-05-20 11:51AM EDT | 23.00 | 2.00 | 1.04 | 2.30 | 0.00 | - | 200 | 1,287 | 50.88% |
| X260116P00025000 | 2024-05-24 1:39PM EDT | 25.00 | 2.57 | 0.63 | 4.05 | 0.00 | - | 71 | 1,896 | 59.49% |
| X260116P00028000 | 2024-04-22 3:46PM EDT | 28.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 6.25% |
| X260116P00030000 | 2024-05-30 12:25PM EDT | 30.00 | 3.30 | 1.00 | 5.90 | 0.00 | - | 5 | 344 | 56.02% |
| X260116P00032000 | 2024-05-24 10:11AM EDT | 32.00 | 4.00 | 4.00 | 4.40 | +0.11 | +2.83% | 1 | 220 | 40.36% |
| X260116P00035000 | 2024-05-29 10:07AM EDT | 35.00 | 4.96 | 4.85 | 6.30 | 0.00 | - | 10 | 3,496 | 42.65% |
| X260116P00037000 | 2024-05-17 12:01PM EDT | 37.00 | 6.50 | 3.00 | 6.25 | 0.00 | - | 40 | 581 | 36.32% |
| X260116P00040000 | 2024-05-17 10:51AM EDT | 40.00 | 7.50 | 4.55 | 8.80 | 0.00 | - | 5 | 1,151 | 40.30% |
| X260116P00042000 | 2024-04-26 10:43AM EDT | 42.00 | 8.18 | 7.15 | 11.45 | 0.00 | - | 10 | 35 | 47.25% |
| X260116P00045000 | 2024-05-07 10:42AM EDT | 45.00 | 8.97 | 7.00 | 11.00 | 0.00 | - | 22 | 708 | 34.24% |
| X260116P00047000 | 2024-05-31 9:43AM EDT | 47.00 | 10.55 | 8.50 | 13.00 | -0.25 | -2.31% | 20 | 285 | 37.01% |
| X260116P00050000 | 2024-05-30 3:12PM EDT | 50.00 | 12.25 | 12.05 | 15.00 | 0.00 | - | 5 | 805 | 35.36% |
| X260116P00055000 | 2024-03-13 1:08PM EDT | 55.00 | 15.00 | 11.50 | 16.00 | 0.00 | - | 10 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.