United States Steel Corporation (X)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:38.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| X240524C00038000 | 2024-05-20 3:02PM EDT | 2024-05-24 | 0.16 | 0.17 | 0.21 | +0.06 | +60.00% | 102 | 66 | 41.80% |
| X240531C00038000 | 2024-05-17 1:03PM EDT | 2024-05-31 | 0.41 | 0.00 | 1.75 | 0.00 | - | 6 | 45 | 54.59% |
| X240607C00038000 | 2024-05-17 10:06AM EDT | 2024-06-07 | 0.70 | 0.00 | 2.95 | 0.00 | - | 1 | 1 | 61.62% |
| X240614C00038000 | 2024-05-20 11:50AM EDT | 2024-06-14 | 0.84 | 0.50 | 0.81 | -0.66 | -44.00% | 3 | 11 | 34.42% |
| X240621C00038000 | 2024-05-20 3:57PM EDT | 2024-06-21 | 0.84 | 0.81 | 0.94 | +0.07 | +9.09% | 6,624 | 2,275 | 33.59% |
| X240628C00038000 | 2024-05-20 10:46AM EDT | 2024-06-28 | 0.75 | 0.00 | 3.60 | -1.18 | -61.14% | 20 | 2 | 86.38% |
| X240719C00038000 | 2024-05-20 2:39PM EDT | 2024-07-19 | 1.90 | 0.52 | 1.90 | +0.40 | +26.67% | 104 | 180 | 40.99% |
| X240816C00038000 | 2024-05-20 11:34AM EDT | 2024-08-16 | 2.30 | 0.70 | 2.65 | +0.44 | +23.66% | 1 | 15 | 44.29% |
| X240920C00038000 | 2024-05-14 3:38PM EDT | 2024-09-20 | 3.45 | 2.81 | 3.25 | 0.00 | - | 20 | 342 | 44.51% |
| X241018C00038000 | 2024-05-06 3:31PM EDT | 2024-10-18 | 4.50 | 1.40 | 5.00 | 0.00 | - | 10 | 21 | 58.77% |
| X241115C00038000 | 2024-05-17 3:43PM EDT | 2024-11-15 | 3.40 | 2.80 | 4.30 | 0.00 | - | 7 | 415 | 47.13% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| X240524P00038000 | 2024-05-14 10:26AM EDT | 2024-05-24 | 0.55 | 0.00 | 3.50 | 0.00 | - | 1 | 2 | 64.26% |
| X240531P00038000 | 2024-05-17 3:00PM EDT | 2024-05-31 | 2.46 | 0.03 | 3.80 | 0.00 | - | 2 | 10 | 121.39% |
| X240607P00038000 | 2024-05-14 12:31PM EDT | 2024-06-07 | 1.01 | 0.05 | 3.00 | 0.00 | - | 1 | 3 | 70.22% |
| X240614P00038000 | 2024-05-16 1:32PM EDT | 2024-06-14 | 1.60 | 0.03 | 3.90 | 0.00 | - | 2 | 12 | 83.11% |
| X240621P00038000 | 2024-05-17 12:04PM EDT | 2024-06-21 | 2.80 | 1.94 | 2.82 | 0.00 | - | 27 | 1,938 | 48.44% |
| X240628P00038000 | 2024-05-13 1:45PM EDT | 2024-06-28 | 1.75 | 0.40 | 4.35 | 0.00 | - | 8 | 4 | 75.93% |
| X240719P00038000 | 2024-05-17 11:09AM EDT | 2024-07-19 | 2.80 | 0.98 | 3.20 | 0.00 | - | 12 | 1,194 | 41.85% |
| X240816P00038000 | 2024-05-17 3:34PM EDT | 2024-08-16 | 3.77 | 1.55 | 3.60 | 0.00 | - | 6 | 6 | 40.14% |
| X240920P00038000 | 2024-05-20 11:03AM EDT | 2024-09-20 | 3.91 | 2.50 | 4.20 | -0.09 | -2.25% | 1 | 2,663 | 41.02% |
| X241018P00038000 | 2024-05-09 11:24AM EDT | 2024-10-18 | 3.37 | 2.86 | 5.95 | 0.00 | - | 4 | 630 | 55.59% |
| X241115P00038000 | 2024-05-14 12:39PM EDT | 2024-11-15 | 3.00 | 2.82 | 4.70 | 0.00 | - | 5 | 90 | 38.87% |
© 2024 Yahoo. All rights reserved.