United States Steel Corporation (X)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:58PM EDT. Market open.
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| X240816C00029000 | 2024-06-20 11:47AM EDT | 29.00 | 9.36 | 6.10 | 9.90 | 0.00 | - | - | 20 | 59.28% |
| X240816C00034000 | 2024-06-26 1:52PM EDT | 34.00 | 4.00 | 3.80 | 4.20 | -0.25 | -5.88% | 12 | 10 | 53.47% |
| X240816C00035000 | 2024-06-26 11:24AM EDT | 35.00 | 2.00 | 3.15 | 3.40 | -2.85 | -58.76% | 7 | 36 | 49.00% |
| X240816C00036000 | 2024-06-26 1:50PM EDT | 36.00 | 2.60 | 2.25 | 2.77 | -0.41 | -13.62% | 2 | 110 | 46.92% |
| X240816C00037000 | 2024-06-26 2:11PM EDT | 37.00 | 2.00 | 1.43 | 2.25 | 0.00 | - | 160 | 225 | 45.85% |
| X240816C00038000 | 2024-06-26 12:11PM EDT | 38.00 | 1.37 | 1.55 | 1.80 | -0.14 | -9.27% | 6 | 102 | 44.90% |
| X240816C00039000 | 2024-06-26 2:11PM EDT | 39.00 | 1.25 | 1.19 | 1.78 | +0.04 | +3.31% | 4 | 135 | 50.98% |
| X240816C00040000 | 2024-06-26 12:34PM EDT | 40.00 | 1.05 | 0.58 | 1.08 | +0.15 | +16.67% | 12 | 1,055 | 42.97% |
| X240816C00041000 | 2024-06-26 12:18PM EDT | 41.00 | 0.60 | 0.63 | 0.84 | -0.05 | -7.69% | 1 | 24 | 42.77% |
| X240816C00042000 | 2024-06-26 11:49AM EDT | 42.00 | 0.30 | 0.38 | 0.65 | -0.09 | -23.08% | 1 | 141 | 42.73% |
| X240816C00043000 | 2024-06-26 11:51AM EDT | 43.00 | 0.22 | 0.00 | 0.51 | -0.04 | -15.38% | 1 | 18 | 42.97% |
| X240816C00045000 | 2024-06-26 12:22PM EDT | 45.00 | 0.14 | 0.11 | 0.28 | +0.13 | +1,300.00% | 76 | 35 | 42.38% |
| X240816C00050000 | 2024-06-04 11:03AM EDT | 50.00 | 0.25 | 0.00 | 0.08 | 0.00 | - | 1 | 1 | 44.34% |
| X240816C00055000 | 2024-06-24 10:49AM EDT | 55.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 145 | 165 | 49.61% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| X240816P00025000 | 2024-05-22 3:20PM EDT | 25.00 | 0.32 | 0.00 | 2.15 | 0.00 | - | 1 | 3 | 104.69% |
| X240816P00033000 | 2024-06-26 1:19PM EDT | 33.00 | 0.98 | 0.85 | 1.01 | +0.07 | +7.69% | 4 | 127 | 44.68% |
| X240816P00034000 | 2024-06-26 2:20PM EDT | 34.00 | 1.17 | 1.05 | 1.29 | -0.05 | -4.10% | 253 | 597 | 43.46% |
| X240816P00035000 | 2024-06-25 2:01PM EDT | 35.00 | 2.52 | 1.35 | 1.71 | +1.02 | +68.00% | 1 | 3,098 | 43.80% |
| X240816P00036000 | 2024-06-25 2:01PM EDT | 36.00 | 2.63 | 1.71 | 2.94 | +0.83 | +46.11% | 4 | 12 | 57.79% |
| X240816P00037000 | 2024-06-26 11:59AM EDT | 37.00 | 2.77 | 2.16 | 2.94 | +0.33 | +13.52% | 5 | 107 | 47.80% |
| X240816P00038000 | 2024-06-26 1:56PM EDT | 38.00 | 2.95 | 2.74 | 3.40 | +0.15 | +5.36% | 3 | 208 | 45.22% |
| X240816P00039000 | 2024-06-25 1:00PM EDT | 39.00 | 4.40 | 3.35 | 4.80 | +1.85 | +72.55% | 8 | 6 | 59.18% |
| X240816P00040000 | 2024-05-20 2:01PM EDT | 40.00 | 4.50 | 2.33 | 6.20 | 0.00 | - | - | 2 | 72.71% |
| X240816P00041000 | 2024-06-18 3:26PM EDT | 41.00 | 4.65 | 3.10 | 7.00 | -0.27 | -5.49% | 1 | 1 | 74.61% |
| X240816P00045000 | 2024-06-11 10:17AM EDT | 45.00 | 8.20 | 7.90 | 10.60 | 0.00 | - | 1 | 0 | 54.88% |
© 2024 Yahoo. All rights reserved.