United States Steel Corporation (X)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:53PM EDT. Market open.
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| X240920C00020000 | 2024-06-26 12:21PM EDT | 20.00 | 16.50 | 15.25 | 18.75 | -2.65 | -13.84% | 1 | 51 | 96.09% |
| X240920C00025000 | 2024-05-14 1:00PM EDT | 25.00 | 13.92 | 11.85 | 12.55 | 0.00 | - | 1 | 9 | 72.90% |
| X240920C00028000 | 2024-04-18 3:35PM EDT | 28.00 | 12.00 | 8.45 | 10.80 | 0.00 | - | 4 | 4 | 66.55% |
| X240920C00030000 | 2024-03-22 3:43PM EDT | 30.00 | 11.25 | 8.40 | 12.00 | 0.00 | - | 20 | 34 | 101.88% |
| X240920C00033000 | 2024-06-25 12:25PM EDT | 33.00 | 4.50 | 5.25 | 6.15 | -0.98 | -17.88% | 6 | 20 | 55.76% |
| X240920C00035000 | 2024-06-20 9:58AM EDT | 35.00 | 4.63 | 3.55 | 5.25 | 0.00 | - | 2 | 164 | 52.71% |
| X240920C00038000 | 2024-06-25 12:11PM EDT | 38.00 | 1.95 | 2.37 | 2.93 | -0.85 | -30.36% | 1 | 326 | 50.83% |
| X240920C00040000 | 2024-06-26 2:31PM EDT | 40.00 | 1.78 | 1.48 | 1.86 | +0.08 | +4.71% | 21 | 2,443 | 45.22% |
| X240920C00043000 | 2024-06-26 11:42AM EDT | 43.00 | 0.70 | 0.77 | 2.51 | -0.15 | -17.65% | 1 | 468 | 53.61% |
| X240920C00045000 | 2024-06-26 2:35PM EDT | 45.00 | 0.60 | 0.55 | 0.70 | +0.10 | +20.00% | 63 | 2,185 | 43.16% |
| X240920C00047000 | 2024-06-26 12:25PM EDT | 47.00 | 0.32 | 0.22 | 0.46 | +0.07 | +28.00% | 3 | 2,703 | 42.77% |
| X240920C00050000 | 2024-06-20 1:44PM EDT | 50.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 617 | 10,870 | 40.82% |
| X240920C00052500 | 2024-06-25 2:26PM EDT | 52.50 | 0.06 | 0.01 | 0.07 | -0.01 | -14.29% | 8 | 16,782 | 37.70% |
| X240920C00055000 | 2024-06-26 10:17AM EDT | 55.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 5 | 5,402 | 36.72% |
| X240920C00057500 | 2024-06-17 11:39AM EDT | 57.50 | 0.03 | 0.01 | 0.04 | 0.00 | - | 23 | 253 | 41.80% |
| X240920C00070000 | 2024-04-03 11:28AM EDT | 70.00 | 0.05 | 0.00 | 0.64 | 0.00 | - | 10 | 15 | 77.44% |
| X240920C00075000 | 2024-02-09 10:49AM EDT | 75.00 | 0.08 | 0.00 | 0.19 | 0.00 | - | 5 | 32 | 68.56% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| X240920P00020000 | 2024-06-17 2:24PM EDT | 20.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | - | 29 | 58.59% |
| X240920P00025000 | 2024-06-06 11:56AM EDT | 25.00 | 0.30 | 0.00 | 0.49 | 0.00 | - | 5,750 | 7,567 | 52.64% |
| X240920P00028000 | 2024-05-07 2:01PM EDT | 28.00 | 0.57 | 0.23 | 2.20 | 0.00 | - | 7 | 73 | 66.46% |
| X240920P00030000 | 2024-06-25 2:07PM EDT | 30.00 | 1.08 | 0.00 | 1.21 | +0.23 | +27.06% | 12 | 2,047 | 54.83% |
| X240920P00033000 | 2024-06-25 1:04PM EDT | 33.00 | 1.93 | 1.35 | 1.68 | +0.53 | +37.86% | 5 | 978 | 45.83% |
| X240920P00035000 | 2024-06-25 3:56PM EDT | 35.00 | 2.87 | 1.96 | 2.31 | +0.26 | +9.96% | 106 | 1,479 | 42.65% |
| X240920P00038000 | 2024-06-25 3:59PM EDT | 38.00 | 4.40 | 3.40 | 3.75 | +0.93 | +26.80% | 417 | 3,842 | 39.84% |
| X240920P00040000 | 2024-06-26 1:16PM EDT | 40.00 | 4.94 | 4.65 | 5.00 | +0.19 | +4.00% | 2 | 1,482 | 38.38% |
| X240920P00043000 | 2024-06-26 12:18PM EDT | 43.00 | 7.40 | 6.75 | 7.15 | +0.40 | +5.71% | 1 | 216 | 34.28% |
| X240920P00045000 | 2024-06-25 3:35PM EDT | 45.00 | 10.40 | 8.50 | 9.00 | +2.85 | +37.75% | 522 | 14,831 | 36.33% |
| X240920P00047000 | 2024-03-15 9:38AM EDT | 47.00 | 9.50 | 4.95 | 8.95 | 0.00 | - | 1 | 184 | 0.00% |
| X240920P00050000 | 2024-05-22 3:01PM EDT | 50.00 | 13.70 | 12.00 | 15.40 | 0.00 | - | 195 | 1,888 | 77.73% |
| X240920P00052500 | 2024-01-12 10:30AM EDT | 52.50 | 5.00 | 4.65 | 8.15 | 0.00 | - | - | 1 | 0.00% |
| X240920P00060000 | 2024-03-14 1:03PM EDT | 60.00 | 20.67 | 17.05 | 21.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.