United States Steel Corporation (X)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:42.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| X240517C00042000 | 2024-05-15 3:48PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.02 | 0.00 | - | 15 | 11,533 | 131.25% |
| X240524C00042000 | 2024-05-16 1:55PM EDT | 2024-05-24 | 0.07 | 0.00 | 0.02 | 0.00 | - | 1 | 33 | 50.78% |
| X240531C00042000 | 2024-05-14 12:06PM EDT | 2024-05-31 | 0.09 | 0.01 | 0.10 | -0.07 | -43.75% | 6 | 8 | 49.61% |
| X240607C00042000 | 2024-05-15 3:34PM EDT | 2024-06-07 | 0.20 | 0.00 | 0.15 | 0.00 | - | 109 | 108 | 44.92% |
| X240621C00042000 | 2024-05-17 3:58PM EDT | 2024-06-21 | 0.14 | 0.08 | 0.20 | -0.07 | -33.33% | 254 | 7,136 | 37.79% |
| X240628C00042000 | 2024-05-13 10:27AM EDT | 2024-06-28 | 0.44 | 0.00 | 2.35 | 0.00 | - | 8 | 8 | 63.67% |
| X240719C00042000 | 2024-05-16 1:59PM EDT | 2024-07-19 | 0.49 | 0.27 | 1.63 | -0.17 | -25.76% | 1 | 2,312 | 60.99% |
| X241018C00042000 | 2024-05-08 3:43PM EDT | 2024-10-18 | 2.61 | 0.00 | 3.70 | 0.00 | - | 4 | 12 | 62.57% |
| X250117C00042000 | 2024-05-15 9:57AM EDT | 2025-01-17 | 4.10 | 1.88 | 3.40 | 0.00 | - | 1 | 959 | 47.07% |
| X250620C00042000 | 2024-04-30 9:54AM EDT | 2025-06-20 | 4.15 | 3.50 | 5.00 | 0.00 | - | 3 | 113 | 47.68% |
| X251219C00042000 | 2024-05-07 10:29AM EDT | 2025-12-19 | 6.05 | 2.13 | 6.20 | 0.00 | - | 5 | 1,379 | 46.16% |
| X260116C00042000 | 2024-05-17 3:24PM EDT | 2026-01-16 | 4.80 | 4.45 | 5.40 | -1.15 | -19.33% | 2 | 401 | 40.77% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| X240517P00042000 | 2024-05-16 2:17PM EDT | 2024-05-17 | 5.36 | 5.65 | 8.05 | 0.00 | - | 2 | 13 | 347.66% |
| X240524P00042000 | 2024-04-23 3:49PM EDT | 2024-05-24 | 4.48 | 5.60 | 8.10 | 0.00 | - | 2 | 0 | 122.85% |
| X240531P00042000 | 2024-04-11 11:05AM EDT | 2024-05-31 | 2.00 | 2.83 | 5.80 | 0.00 | - | - | 30 | 0.00% |
| X240621P00042000 | 2024-04-24 1:04PM EDT | 2024-06-21 | 5.45 | 5.80 | 8.25 | 0.00 | - | 2 | 136 | 63.04% |
| X240719P00042000 | 2024-04-29 9:41AM EDT | 2024-07-19 | 5.40 | 6.10 | 8.35 | 0.00 | - | 26 | 296 | 51.42% |
| X241018P00042000 | 2024-05-02 9:31AM EDT | 2024-10-18 | 5.85 | 6.80 | 9.15 | 0.00 | - | 100 | 160 | 55.57% |
| X250117P00042000 | 2024-05-17 10:30AM EDT | 2025-01-17 | 7.30 | 7.25 | 10.00 | +0.50 | +7.35% | 1 | 477 | 51.50% |
| X250620P00042000 | 2024-05-01 2:51PM EDT | 2025-06-20 | 8.12 | 6.65 | 10.45 | 0.00 | - | 4 | 352 | 43.42% |
| X251219P00042000 | 2024-05-01 1:16PM EDT | 2025-12-19 | 8.92 | 7.60 | 11.00 | 0.00 | - | 3 | 28 | 39.06% |
| X260116P00042000 | 2024-04-26 10:43AM EDT | 2026-01-16 | 8.18 | 6.70 | 11.45 | 0.00 | - | 10 | 35 | 40.59% |
© 2024 Yahoo. All rights reserved.