United States Steel Corporation (X)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:40.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| X240517C00040000 | 2024-05-17 2:05PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 7 | 15,054 | 87.50% |
| X240524C00040000 | 2024-05-16 3:57PM EDT | 2024-05-24 | 0.02 | 0.02 | 0.12 | -0.12 | -85.71% | 1 | 35 | 53.52% |
| X240531C00040000 | 2024-05-17 10:49AM EDT | 2024-05-31 | 0.15 | 0.10 | 0.18 | -0.25 | -62.50% | 54 | 37 | 43.56% |
| X240607C00040000 | 2024-05-17 2:15PM EDT | 2024-06-07 | 0.19 | 0.00 | 0.24 | -0.44 | -69.84% | 6 | 14 | 39.16% |
| X240614C00040000 | 2024-05-17 2:51PM EDT | 2024-06-14 | 0.25 | 0.20 | 2.49 | -0.43 | -63.24% | 11 | 30 | 69.29% |
| X240621C00040000 | 2024-05-17 3:31PM EDT | 2024-06-21 | 0.31 | 0.26 | 0.44 | -0.23 | -42.59% | 423 | 8,938 | 37.65% |
| X240628C00040000 | 2024-05-15 9:33AM EDT | 2024-06-28 | 1.10 | 0.32 | 0.50 | 0.00 | - | 1 | 4 | 36.18% |
| X240719C00040000 | 2024-05-17 12:14PM EDT | 2024-07-19 | 0.82 | 0.52 | 0.92 | -0.54 | -39.71% | 5 | 1,929 | 38.53% |
| X240920C00040000 | 2024-05-17 2:57PM EDT | 2024-09-20 | 1.89 | 1.62 | 2.78 | -1.07 | -36.15% | 48 | 619 | 51.00% |
| X241018C00040000 | 2024-05-10 3:06PM EDT | 2024-10-18 | 3.42 | 0.53 | 2.94 | 0.00 | - | 1 | 22 | 47.93% |
| X241115C00040000 | 2024-05-13 9:33AM EDT | 2024-11-15 | 4.00 | 0.97 | 3.15 | 0.00 | - | 2 | 1,117 | 46.19% |
| X250117C00040000 | 2024-05-17 2:51PM EDT | 2025-01-17 | 3.65 | 3.40 | 3.75 | -0.55 | -13.10% | 313 | 3,647 | 45.00% |
| X250620C00040000 | 2024-05-17 1:02PM EDT | 2025-06-20 | 4.75 | 2.10 | 7.00 | -1.35 | -22.13% | 1 | 314 | 57.00% |
| X251219C00040000 | 2024-05-17 11:00AM EDT | 2025-12-19 | 5.05 | 3.15 | 6.80 | -1.78 | -26.06% | 1 | 1,017 | 46.14% |
| X260116C00040000 | 2024-05-17 1:11PM EDT | 2026-01-16 | 6.05 | 5.30 | 6.75 | -0.64 | -9.57% | 20 | 511 | 44.80% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| X240517P00040000 | 2024-05-16 3:20PM EDT | 2024-05-17 | 2.60 | 3.60 | 6.15 | 0.00 | - | 11 | 4,929 | 286.72% |
| X240524P00040000 | 2024-04-12 1:58PM EDT | 2024-05-24 | 1.60 | 0.54 | 2.66 | 0.00 | - | 1 | 1 | 0.00% |
| X240607P00040000 | 2024-05-09 9:30AM EDT | 2024-06-07 | 2.30 | 2.00 | 6.05 | 0.00 | - | 5 | 5 | 98.44% |
| X240621P00040000 | 2024-05-17 3:31PM EDT | 2024-06-21 | 4.05 | 4.05 | 4.55 | +0.99 | +32.35% | 2 | 12,933 | 38.28% |
| X240628P00040000 | 2024-05-13 10:26AM EDT | 2024-06-28 | 2.42 | 1.93 | 5.95 | 0.00 | - | 2 | 2 | 68.26% |
| X240719P00040000 | 2024-05-14 3:03PM EDT | 2024-07-19 | 3.35 | 2.73 | 6.65 | 0.00 | - | 10 | 326 | 68.12% |
| X240920P00040000 | 2024-05-02 12:15PM EDT | 2024-09-20 | 5.15 | 4.80 | 6.40 | 0.00 | - | 125 | 902 | 45.29% |
| X241018P00040000 | 2024-05-02 11:52AM EDT | 2024-10-18 | 5.10 | 3.55 | 6.20 | 0.00 | - | 34 | 1,409 | 38.77% |
| X241115P00040000 | 2024-05-15 10:07AM EDT | 2024-11-15 | 4.60 | 5.75 | 7.10 | 0.00 | - | 15 | 368 | 44.82% |
| X250117P00040000 | 2024-05-17 3:29PM EDT | 2025-01-17 | 6.70 | 6.30 | 6.65 | +0.95 | +16.52% | 1,890 | 117,595 | 34.75% |
| X250620P00040000 | 2024-05-17 11:13AM EDT | 2025-06-20 | 6.67 | 6.15 | 9.35 | -0.08 | -1.19% | 9 | 599 | 45.40% |
| X251219P00040000 | 2024-04-22 1:19PM EDT | 2025-12-19 | 6.20 | 5.60 | 8.75 | 0.00 | - | 13 | 1,272 | 34.33% |
| X260116P00040000 | 2024-05-17 10:51AM EDT | 2026-01-16 | 7.50 | 6.80 | 9.25 | +1.10 | +17.19% | 5 | 1,147 | 36.23% |
© 2024 Yahoo. All rights reserved.