United States Steel Corporation (X)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:46.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| X240517C00046000 | 2024-05-07 2:54PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.02 | 0.00 | - | 20 | 7,000 | 193.75% |
| X240524C00046000 | 2024-04-23 9:41AM EDT | 2024-05-24 | 0.67 | 0.00 | 2.13 | 0.00 | - | 3 | 3 | 182.62% |
| X240531C00046000 | 2024-04-23 9:50AM EDT | 2024-05-31 | 0.20 | 0.00 | 2.14 | 0.00 | - | 1 | 2 | 133.59% |
| X240614C00046000 | 2024-05-02 11:50AM EDT | 2024-06-14 | 0.15 | 0.00 | 2.30 | 0.00 | - | - | 3 | 98.73% |
| X240621C00046000 | 2024-05-17 3:56PM EDT | 2024-06-21 | 0.06 | 0.00 | 0.11 | -0.05 | -45.45% | 8 | 3,738 | 46.48% |
| X240719C00046000 | 2024-05-17 12:27PM EDT | 2024-07-19 | 0.13 | 0.01 | 2.16 | -0.05 | -27.78% | 1 | 325 | 64.99% |
| X241018C00046000 | 2024-05-06 3:42PM EDT | 2024-10-18 | 1.30 | 0.41 | 0.84 | 0.00 | - | 1 | 151 | 38.09% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| X240517P00046000 | 2024-05-17 3:23PM EDT | 2024-05-17 | 11.23 | 8.60 | 12.25 | +3.53 | +45.84% | 5 | 569 | 359.38% |
| X240524P00046000 | 2024-04-23 9:41AM EDT | 2024-05-24 | 7.35 | 9.75 | 11.80 | 0.00 | - | 3 | 0 | 156.64% |
| X240531P00046000 | 2024-04-17 10:00AM EDT | 2024-05-31 | 5.30 | 9.90 | 12.20 | 0.00 | - | - | 1 | 128.32% |
| X240621P00046000 | 2024-05-06 1:00PM EDT | 2024-06-21 | 8.51 | 9.70 | 10.45 | 0.00 | - | 11 | 803 | 61.04% |
| X240719P00046000 | 2024-05-06 11:58AM EDT | 2024-07-19 | 9.08 | 9.65 | 12.25 | 0.00 | - | 10 | 64 | 59.77% |
| X241018P00046000 | 2024-03-14 1:35PM EDT | 2024-10-18 | 8.17 | 4.40 | 6.95 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.