United States Steel Corporation (X)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:37.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| X240517C00037000 | 2024-05-17 10:56AM EDT | 2024-05-17 | 0.05 | 0.00 | 1.00 | -0.40 | -88.89% | 55 | 3,524 | 124.41% |
| X240524C00037000 | 2024-05-17 3:58PM EDT | 2024-05-24 | 0.30 | 0.30 | 2.41 | -0.55 | -64.71% | 97 | 5 | 85.94% |
| X240531C00037000 | 2024-04-29 2:44PM EDT | 2024-05-31 | 2.00 | 0.00 | 2.84 | 0.00 | - | 1 | 2 | 65.04% |
| X240607C00037000 | 2024-05-17 12:58PM EDT | 2024-06-07 | 0.88 | 0.00 | 5.00 | -1.32 | -60.00% | 1 | 5 | 84.57% |
| X240621C00037000 | 2024-05-17 3:45PM EDT | 2024-06-21 | 1.15 | 1.03 | 1.26 | -0.49 | -29.88% | 1,075 | 4,321 | 38.38% |
| X240628C00037000 | 2024-05-13 12:18PM EDT | 2024-06-28 | 2.45 | 0.06 | 3.00 | 0.00 | - | 1 | 1 | 70.65% |
| X240719C00037000 | 2024-05-16 1:21PM EDT | 2024-07-19 | 2.75 | 0.48 | 2.86 | 0.00 | - | 2 | 113 | 55.57% |
| X250117C00037000 | 2024-05-17 12:24PM EDT | 2025-01-17 | 5.00 | 4.70 | 6.60 | -0.70 | -12.28% | 1 | 650 | 52.15% |
| X250620C00037000 | 2024-05-17 11:00AM EDT | 2025-06-20 | 6.11 | 4.20 | 7.90 | -1.17 | -16.07% | 2 | 165 | 56.19% |
| X251219C00037000 | 2024-04-23 2:47PM EDT | 2025-12-19 | 8.20 | 5.55 | 9.05 | 0.00 | - | 1 | 574 | 53.17% |
| X260116C00037000 | 2024-05-17 11:03AM EDT | 2026-01-16 | 7.08 | 5.00 | 9.50 | -1.98 | -21.85% | 5 | 1,575 | 54.48% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| X240517P00037000 | 2024-05-17 3:57PM EDT | 2024-05-17 | 1.05 | 0.92 | 2.73 | +0.93 | +775.00% | 749 | 7,905 | 158.01% |
| X240524P00037000 | 2024-05-17 9:59AM EDT | 2024-05-24 | 1.53 | 0.00 | 3.25 | +0.88 | +135.38% | 24 | 25 | 124.22% |
| X240531P00037000 | 2024-05-17 1:30PM EDT | 2024-05-31 | 1.59 | 0.10 | 1.98 | +0.85 | +114.86% | 34 | 43 | 46.39% |
| X240607P00037000 | 2024-05-15 3:27PM EDT | 2024-06-07 | 0.57 | 0.00 | 5.00 | 0.00 | - | 3 | 13 | 53.42% |
| X240621P00037000 | 2024-05-17 3:10PM EDT | 2024-06-21 | 1.95 | 1.60 | 2.88 | +0.83 | +74.11% | 3,752 | 7,445 | 50.29% |
| X240628P00037000 | 2024-05-14 9:30AM EDT | 2024-06-28 | 1.26 | 0.59 | 3.60 | 0.00 | - | 1 | 5 | 60.69% |
| X240719P00037000 | 2024-05-17 3:35PM EDT | 2024-07-19 | 2.47 | 1.80 | 2.77 | +0.47 | +23.50% | 259 | 415 | 35.86% |
| X250117P00037000 | 2024-05-16 1:44PM EDT | 2025-01-17 | 4.25 | 2.93 | 5.20 | 0.00 | - | 66 | 8,083 | 39.00% |
| X250620P00037000 | 2024-05-13 1:25PM EDT | 2025-06-20 | 5.21 | 3.75 | 6.45 | 0.00 | - | 3 | 93 | 38.97% |
| X251219P00037000 | 2024-05-13 3:06PM EDT | 2025-12-19 | 5.88 | 3.75 | 8.50 | 0.00 | - | 1 | 48 | 43.82% |
| X260116P00037000 | 2024-05-17 11:56AM EDT | 2026-01-16 | 6.50 | 3.60 | 8.35 | +0.65 | +11.11% | 40 | 542 | 41.98% |
© 2024 Yahoo. All rights reserved.