United States Steel Corporation (X)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:59PM EDT. Market open.
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| X240705C00037000 | 2024-06-24 11:40AM EDT | 37.00 | 0.62 | 0.00 | 1.34 | 0.00 | - | 1 | 3 | 66.70% |
| X240705C00037500 | 2024-06-26 2:39PM EDT | 37.50 | 0.67 | 0.00 | 0.74 | -0.10 | -12.99% | 1 | 14 | 49.41% |
| X240705C00038000 | 2024-05-28 9:30AM EDT | 38.00 | 0.97 | 0.00 | 0.53 | 0.00 | - | 1 | 1 | 46.97% |
| X240705C00039000 | 2024-06-13 11:46AM EDT | 39.00 | 0.01 | 0.00 | 1.19 | 0.00 | - | 1 | 3 | 62.60% |
| X240705C00040000 | 2024-06-26 2:22PM EDT | 40.00 | 0.07 | 0.00 | 0.20 | +0.01 | +16.67% | 7 | 67 | 49.81% |
| X240705C00041000 | 2024-05-28 2:09PM EDT | 41.00 | 0.40 | 0.00 | 0.08 | 0.00 | - | 2 | 3 | 46.48% |
| X240705C00041500 | 2024-06-26 2:22PM EDT | 41.50 | 0.04 | 0.04 | 0.07 | +0.03 | +300.00% | 1 | 6 | 48.83% |
| X240705C00042000 | 2024-06-18 9:48AM EDT | 42.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 14 | 19 | 48.83% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| X240705P00030000 | 2024-06-25 1:00PM EDT | 30.00 | 0.10 | 0.00 | 0.02 | -0.01 | -9.09% | 1 | 27 | 50.78% |
| X240705P00031000 | 2024-06-03 10:59AM EDT | 31.00 | 0.22 | 0.00 | 2.14 | 0.00 | - | 1 | 1 | 137.21% |
| X240705P00033000 | 2024-06-26 11:07AM EDT | 33.00 | 0.47 | 0.00 | 0.27 | +0.27 | +135.00% | 1 | 102 | 58.40% |
| X240705P00034000 | 2024-06-26 9:56AM EDT | 34.00 | 0.47 | 0.00 | 0.32 | +0.26 | +123.81% | 50 | 148 | 49.22% |
| X240705P00035000 | 2024-06-26 12:37PM EDT | 35.00 | 0.40 | 0.29 | 1.60 | -0.20 | -33.33% | 48 | 278 | 65.82% |
| X240705P00036000 | 2024-06-24 11:05AM EDT | 36.00 | 2.01 | 0.54 | 1.36 | +1.34 | +200.00% | 1 | 29 | 65.23% |
| X240705P00037000 | 2024-06-21 12:07PM EDT | 37.00 | 0.85 | 0.00 | 1.36 | 0.00 | - | 1 | 4 | 42.97% |
| X240705P00038000 | 2024-06-25 12:41PM EDT | 38.00 | 2.80 | 0.00 | 2.02 | -2.35 | -45.63% | 10 | 11 | 42.38% |
© 2024 Yahoo. All rights reserved.