United States Steel Corporation (X)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
17 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 20.00 | 0.05 | 0.00 | - | - | 208 |
| 12.70 | 0.00 | - | 10 | 0 | 25.00 | 0.03 | 0.00 | - | 1 | 754 |
| 9.95 | 0.00 | - | 83 | 0 | 29.00 | - | - | - | - | - |
| 10.35 | 0.00 | - | 1 | 1 | 30.00 | 0.01 | 0.00 | - | 2 | 31 |
| - | - | - | - | - | 31.00 | 0.10 | 0.00 | - | 1 | 16 |
| - | - | - | - | - | 32.00 | 0.01 | 0.00 | - | 2 | 3,407 |
| 3.95 | 0.00 | - | - | 1 | 33.00 | 0.02 | 0.00 | - | 4 | 419 |
| - | - | - | - | - | 33.50 | 0.20 | 0.00 | - | 1 | 1 |
| 2.90 | -0.80 | -21.62% | 1 | 1 | 34.00 | 0.08 | +0.07 | +700.00% | 79 | 4,929 |
| - | - | - | - | - | 34.50 | 0.05 | 0.00 | - | 205 | 213 |
| 0.95 | -2.40 | -71.64% | 11 | 102 | 35.00 | 0.04 | +0.02 | +100.00% | 90 | 8,331 |
| 0.32 | -1.52 | -82.61% | 516 | 0 | 35.50 | 0.01 | -0.13 | -92.86% | 50 | 129 |
| 0.10 | -2.14 | -95.54% | 1,103 | 6 | 36.00 | 0.15 | +0.08 | +114.29% | 176 | 1,888 |
| 0.10 | -1.54 | -93.90% | 11 | 1 | 36.50 | 0.60 | +0.56 | +1,400.00% | 5 | 2,481 |
| 0.05 | -0.40 | -88.89% | 55 | 3,524 | 37.00 | 1.05 | +0.93 | +775.00% | 749 | 7,905 |
| 0.01 | -0.16 | -94.12% | 576 | 5,844 | 37.50 | 1.45 | +1.16 | +400.00% | 6 | 1,064 |
| 0.01 | -0.08 | -88.89% | 816 | 5,987 | 38.00 | 2.00 | +1.30 | +185.71% | 323 | 2,552 |
| 0.02 | -0.03 | -60.00% | 23 | 1,778 | 38.50 | 1.59 | +0.93 | +140.91% | 1 | 31 |
| 0.02 | -0.02 | -50.00% | 1 | 11,416 | 39.00 | 3.27 | +2.37 | +263.33% | 17 | 9,310 |
| 0.05 | 0.00 | - | 2 | 1,470 | 39.50 | - | - | - | - | - |
| 0.01 | -0.02 | -66.67% | 7 | 15,054 | 40.00 | 2.60 | 0.00 | - | 11 | 4,929 |
| 0.01 | 0.00 | - | 1 | 1,030 | 40.50 | - | - | - | - | - |
| 0.01 | 0.00 | - | 10 | 263 | 41.00 | 2.76 | 0.00 | - | 4 | 504 |
| 0.01 | 0.00 | - | 1 | 2,839 | 41.50 | 3.05 | 0.00 | - | 1 | 0 |
| 0.05 | 0.00 | - | 15 | 11,533 | 42.00 | 5.36 | 0.00 | - | 2 | 13 |
| 0.65 | 0.00 | - | 10 | 26 | 42.50 | - | - | - | - | - |
| 0.08 | 0.00 | - | 56 | 3,488 | 43.00 | 6.33 | 0.00 | - | 2 | 8,976 |
| 0.03 | +0.01 | +50.00% | 1 | 71 | 43.50 | - | - | - | - | - |
| 0.18 | 0.00 | - | 4 | 367 | 44.00 | 3.65 | 0.00 | - | 1 | 0 |
| 0.04 | 0.00 | - | 8 | 11 | 44.50 | - | - | - | - | - |
| 0.02 | 0.00 | - | 14 | 12,878 | 45.00 | 6.81 | 0.00 | - | 1 | 198 |
| 0.03 | 0.00 | - | 20 | 7,000 | 46.00 | 11.23 | +3.53 | +45.84% | 5 | 569 |
| 0.01 | 0.00 | - | 1 | 1,568 | 47.00 | 8.68 | 0.00 | - | 4 | 15 |
| 0.05 | 0.00 | - | 1 | 72 | 48.00 | 8.28 | 0.00 | - | 1 | 14 |
| 0.15 | 0.00 | - | 1 | 117 | 49.00 | 8.20 | 0.00 | - | 15 | 17 |
| 0.02 | 0.00 | - | 970 | 8,870 | 50.00 | 5.00 | 0.00 | - | 1 | 8 |
| 0.31 | 0.00 | - | 8 | 26 | 52.50 | 10.10 | 0.00 | - | - | 0 |
| 0.05 | 0.00 | - | 6 | 83 | 55.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 3 | 13 | 57.50 | - | - | - | - | - |
| 0.01 | 0.00 | - | 60 | 71 | 60.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.