United States Steel Corporation (X)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:47.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| X240517C00047000 | 2024-05-15 12:15PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1,568 | 206.25% |
| X240621C00047000 | 2024-05-17 3:35PM EDT | 2024-06-21 | 0.06 | 0.00 | 0.10 | -0.11 | -64.71% | 24 | 55 | 48.83% |
| X240719C00047000 | 2024-05-13 1:13PM EDT | 2024-07-19 | 0.15 | 0.00 | 0.13 | 0.00 | - | 1 | 432 | 38.48% |
| X240920C00047000 | 2024-05-17 11:54AM EDT | 2024-09-20 | 0.40 | 0.43 | 0.45 | -0.35 | -46.67% | 99 | 1,903 | 36.57% |
| X241018C00047000 | 2024-04-30 12:22PM EDT | 2024-10-18 | 0.77 | 0.46 | 0.68 | 0.00 | - | 50 | 430 | 37.43% |
| X241115C00047000 | 2024-05-02 12:44PM EDT | 2024-11-15 | 1.15 | 0.00 | 2.93 | 0.00 | - | 253 | 3,117 | 61.89% |
| X250117C00047000 | 2024-05-17 1:55PM EDT | 2025-01-17 | 1.51 | 1.33 | 2.22 | -0.24 | -13.71% | 32 | 6,689 | 46.70% |
| X250620C00047000 | 2024-05-07 9:30AM EDT | 2025-06-20 | 2.90 | 0.00 | 5.00 | 0.00 | - | 2 | 169 | 56.21% |
| X251219C00047000 | 2024-05-01 3:23PM EDT | 2025-12-19 | 3.20 | 0.00 | 5.00 | 0.00 | - | 295 | 1,821 | 46.59% |
| X260116C00047000 | 2024-04-29 1:08PM EDT | 2026-01-16 | 3.10 | 0.00 | 5.00 | 0.00 | - | 5 | 588 | 45.51% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| X240517P00047000 | 2024-05-16 9:45AM EDT | 2024-05-17 | 8.68 | 10.70 | 13.50 | 0.00 | - | 4 | 15 | 532.03% |
| X240621P00047000 | 2024-04-24 10:13AM EDT | 2024-06-21 | 9.12 | 10.70 | 13.40 | 0.00 | - | 255 | 658 | 87.11% |
| X240719P00047000 | 2024-04-19 1:21PM EDT | 2024-07-19 | 8.70 | 10.80 | 13.45 | 0.00 | - | 200 | 0 | 67.14% |
| X240920P00047000 | 2024-03-15 9:38AM EDT | 2024-09-20 | 9.50 | 4.95 | 8.95 | 0.00 | - | 1 | 184 | 0.00% |
| X241018P00047000 | 2024-04-24 9:54AM EDT | 2024-10-18 | 9.85 | 10.00 | 13.50 | 0.00 | - | 1 | 3 | 61.16% |
| X241115P00047000 | 2024-05-09 3:42PM EDT | 2024-11-15 | 9.20 | 9.80 | 13.00 | 0.00 | - | 2 | 304 | 50.64% |
| X250117P00047000 | 2024-05-17 3:39PM EDT | 2025-01-17 | 11.40 | 11.15 | 11.60 | +1.20 | +11.76% | 83 | 7,155 | 27.30% |
| X250620P00047000 | 2024-04-01 12:55PM EDT | 2025-06-20 | 7.95 | 10.90 | 12.40 | 0.00 | - | 1 | 83 | 29.35% |
| X251219P00047000 | 2024-05-07 2:03PM EDT | 2025-12-19 | 10.50 | 9.50 | 14.40 | 0.00 | - | 55 | 273 | 36.99% |
| X260116P00047000 | 2024-05-16 1:48PM EDT | 2026-01-16 | 10.80 | 9.65 | 14.35 | 0.00 | - | 20 | 285 | 35.85% |
© 2024 Yahoo. All rights reserved.