United States Steel Corporation (X)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:35.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| X240524C00035000 | 2024-04-17 11:18AM EDT | 2024-05-24 | 6.25 | 0.00 | 3.55 | 0.00 | - | - | 3 | 154.30% |
| X240531C00035000 | 2024-05-17 2:51PM EDT | 2024-05-31 | 1.61 | 0.19 | 4.15 | 0.00 | - | 5 | 5 | 123.54% |
| X240607C00035000 | 2024-05-03 12:01PM EDT | 2024-06-07 | 1.50 | 0.73 | 4.55 | 0.00 | - | 6 | 11 | 110.79% |
| X240614C00035000 | 2024-05-02 2:40PM EDT | 2024-06-14 | 3.60 | 0.27 | 3.95 | 0.00 | - | - | 5 | 78.52% |
| X240621C00035000 | 2024-05-20 10:10AM EDT | 2024-06-21 | 2.58 | 1.64 | 2.94 | +0.42 | +19.44% | 10 | 1,702 | 45.12% |
| X240719C00035000 | 2024-05-20 12:10PM EDT | 2024-07-19 | 3.65 | 2.01 | 4.00 | +0.15 | +4.29% | 69 | 208 | 52.15% |
| X240816C00035000 | 2024-05-17 3:59PM EDT | 2024-08-16 | 3.35 | 2.18 | 5.95 | 0.00 | - | 11 | 10 | 71.51% |
| X240920C00035000 | 2024-05-17 11:54AM EDT | 2024-09-20 | 4.05 | 4.45 | 4.85 | 0.00 | - | 2 | 143 | 47.05% |
| X241018C00035000 | 2024-04-16 10:14AM EDT | 2024-10-18 | 8.00 | 2.79 | 4.80 | 0.00 | - | - | 4 | 41.94% |
| X241115C00035000 | 2024-05-08 3:55PM EDT | 2024-11-15 | 6.50 | 5.40 | 7.70 | 0.00 | - | 1 | 9 | 56.40% |
| X250117C00035000 | 2024-05-20 9:53AM EDT | 2025-01-17 | 6.35 | 6.20 | 6.85 | +0.30 | +4.96% | 10 | 1,111 | 51.18% |
| X250620C00035000 | 2024-05-08 2:25PM EDT | 2025-06-20 | 8.23 | 6.85 | 8.75 | 0.00 | - | 2 | 295 | 53.22% |
| X251219C00035000 | 2024-03-19 1:40PM EDT | 2025-12-19 | 11.25 | 9.65 | 10.80 | 0.00 | - | 1 | 694 | 52.67% |
| X260116C00035000 | 2024-05-20 3:42PM EDT | 2026-01-16 | 8.87 | 7.40 | 10.80 | -0.13 | -1.44% | 63 | 915 | 54.76% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| X240524P00035000 | 2024-05-20 10:32AM EDT | 2024-05-24 | 0.20 | 0.04 | 0.22 | -0.15 | -42.86% | 69 | 335 | 48.44% |
| X240531P00035000 | 2024-05-17 2:26PM EDT | 2024-05-31 | 0.60 | 0.03 | 1.99 | 0.00 | - | 1 | 4 | 67.38% |
| X240607P00035000 | 2024-05-20 12:16PM EDT | 2024-06-07 | 0.45 | 0.00 | 1.05 | -0.45 | -50.00% | 1 | 4 | 54.88% |
| X240614P00035000 | 2024-05-20 12:33PM EDT | 2024-06-14 | 0.01 | 0.07 | 1.20 | -1.19 | -99.17% | 1 | 13 | 51.12% |
| X240621P00035000 | 2024-05-20 3:59PM EDT | 2024-06-21 | 0.83 | 0.77 | 0.84 | -0.27 | -24.55% | 175 | 3,450 | 36.33% |
| X240628P00035000 | 2024-05-17 11:27AM EDT | 2024-06-28 | 1.02 | 0.39 | 2.99 | 0.00 | - | 1 | 63 | 52.15% |
| X240719P00035000 | 2024-05-20 2:34PM EDT | 2024-07-19 | 1.50 | 1.22 | 1.93 | -0.15 | -9.09% | 600 | 12,658 | 46.48% |
| X240816P00035000 | 2024-05-17 3:10PM EDT | 2024-08-16 | 2.25 | 1.26 | 2.18 | 0.00 | - | 3,032 | 3,032 | 42.16% |
| X240920P00035000 | 2024-05-17 3:45PM EDT | 2024-09-20 | 2.66 | 1.40 | 2.57 | 0.00 | - | 145 | 397 | 40.55% |
| X241018P00035000 | 2024-05-20 12:34PM EDT | 2024-10-18 | 2.60 | 2.57 | 2.92 | -0.17 | -6.14% | 1 | 73 | 40.52% |
| X241115P00035000 | 2024-05-16 2:45PM EDT | 2024-11-15 | 3.10 | 2.90 | 3.25 | +0.21 | +7.27% | 5 | 120 | 40.60% |
| X250117P00035000 | 2024-05-20 11:29AM EDT | 2025-01-17 | 3.85 | 3.55 | 4.05 | -0.15 | -3.75% | 2 | 8,011 | 41.97% |
| X250620P00035000 | 2024-05-13 1:17PM EDT | 2025-06-20 | 4.12 | 2.64 | 6.15 | 0.00 | - | 1 | 75 | 47.33% |
| X251219P00035000 | 2024-04-30 11:39AM EDT | 2025-12-19 | 5.01 | 2.71 | 6.20 | 0.00 | - | 5 | 420 | 39.49% |
| X260116P00035000 | 2024-05-20 12:46PM EDT | 2026-01-16 | 5.45 | 5.00 | 5.50 | -0.05 | -0.91% | 201 | 3,378 | 34.64% |
© 2024 Yahoo. All rights reserved.