United States Steel Corporation (X)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:05PM EDT. Market open.
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| X241018C00025000 | 2024-05-17 2:29PM EDT | 25.00 | 12.14 | 10.80 | 14.00 | 0.00 | - | 4 | 2 | 67.77% |
| X241018C00030000 | 2024-04-17 3:22PM EDT | 30.00 | 11.10 | 7.50 | 9.40 | 0.00 | - | - | 17 | 61.28% |
| X241018C00033000 | 2024-05-08 11:39AM EDT | 33.00 | 7.20 | 7.20 | 7.70 | 0.00 | - | 5 | 7 | 72.12% |
| X241018C00035000 | 2024-06-17 3:31PM EDT | 35.00 | 5.30 | 3.50 | 6.65 | 0.00 | - | 15 | 19 | 54.22% |
| X241018C00038000 | 2024-06-25 12:19PM EDT | 38.00 | 2.31 | 1.08 | 3.75 | -1.19 | -34.00% | 30 | 26 | 54.08% |
| X241018C00039000 | 2024-06-25 3:47PM EDT | 39.00 | 1.93 | 0.66 | 4.65 | -0.71 | -26.89% | 1 | 60 | 69.65% |
| X241018C00040000 | 2024-06-26 1:53PM EDT | 40.00 | 2.31 | 0.39 | 3.85 | -0.21 | -8.33% | 7 | 1,415 | 64.04% |
| X241018C00041000 | 2024-06-25 12:38PM EDT | 41.00 | 1.50 | 0.55 | 3.05 | -0.80 | -34.78% | 1 | 69 | 58.03% |
| X241018C00042000 | 2024-06-25 1:53PM EDT | 42.00 | 1.20 | 0.00 | 3.15 | -0.60 | -33.33% | 2 | 18 | 62.94% |
| X241018C00043000 | 2024-06-14 2:34PM EDT | 43.00 | 1.55 | 1.24 | 1.51 | 0.00 | - | 1 | 96 | 44.68% |
| X241018C00044000 | 2024-06-25 10:53AM EDT | 44.00 | 0.97 | 0.00 | 1.26 | -0.86 | -46.99% | 2 | 9 | 43.99% |
| X241018C00045000 | 2024-06-21 3:53PM EDT | 45.00 | 0.89 | 0.00 | 1.06 | 0.00 | - | 3 | 291 | 43.60% |
| X241018C00046000 | 2024-05-20 11:09AM EDT | 46.00 | 0.80 | 0.00 | 2.91 | 0.00 | - | 1 | 151 | 52.37% |
| X241018C00047000 | 2024-06-14 11:39AM EDT | 47.00 | 0.70 | 0.00 | 2.49 | 0.00 | - | 1 | 485 | 51.64% |
| X241018C00048000 | 2024-06-26 9:46AM EDT | 48.00 | 0.30 | 0.16 | 2.40 | -0.76 | -71.70% | 1 | 337 | 54.61% |
| X241018C00049000 | 2024-06-17 3:31PM EDT | 49.00 | 0.52 | 0.27 | 2.40 | 0.00 | - | 5 | 534 | 57.84% |
| X241018C00050000 | 2024-06-24 1:31PM EDT | 50.00 | 0.25 | 0.29 | 0.45 | -0.05 | -16.67% | 49 | 2,389 | 42.87% |
| X241018C00052500 | 2024-06-17 10:39AM EDT | 52.50 | 0.16 | 0.04 | 1.00 | 0.00 | - | 1 | 2,673 | 59.38% |
| X241018C00055000 | 2024-06-24 10:18AM EDT | 55.00 | 0.03 | 0.01 | 0.06 | 0.00 | - | 10 | 875 | 35.16% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| X241018P00020000 | 2024-05-10 9:30AM EDT | 20.00 | 0.38 | 0.00 | 2.18 | 0.00 | - | 2 | 4 | 100.39% |
| X241018P00025000 | 2024-05-20 9:38AM EDT | 25.00 | 0.55 | 0.00 | 2.49 | 0.00 | - | 1 | 5 | 74.41% |
| X241018P00028000 | 2024-06-26 10:02AM EDT | 28.00 | 0.82 | 0.00 | 2.52 | -0.13 | -13.68% | 1 | 28 | 58.77% |
| X241018P00030000 | 2024-06-25 3:58PM EDT | 30.00 | 1.42 | 1.04 | 1.21 | +0.19 | +15.45% | 16 | 2,807 | 47.80% |
| X241018P00033000 | 2024-06-26 12:46PM EDT | 33.00 | 1.50 | 1.83 | 3.10 | -0.80 | -34.78% | 1 | 225 | 50.98% |
| X241018P00035000 | 2024-06-25 2:19PM EDT | 35.00 | 3.28 | 2.50 | 4.20 | +0.64 | +24.24% | 27 | 135 | 50.54% |
| X241018P00038000 | 2024-06-25 2:19PM EDT | 38.00 | 4.88 | 3.95 | 5.70 | +1.05 | +27.42% | 25 | 2,002 | 58.81% |
| X241018P00039000 | 2024-06-24 9:43AM EDT | 39.00 | 4.75 | 4.55 | 6.30 | 0.00 | - | 1 | 1,135 | 58.45% |
| X241018P00040000 | 2024-06-10 3:38PM EDT | 40.00 | 4.44 | 5.15 | 5.65 | 0.00 | - | 50 | 1,456 | 42.09% |
| X241018P00041000 | 2024-05-30 12:47PM EDT | 41.00 | 5.40 | 4.40 | 7.35 | 0.00 | - | 125 | 126 | 54.74% |
| X241018P00042000 | 2024-06-10 1:15PM EDT | 42.00 | 5.75 | 4.60 | 8.75 | 0.00 | - | 200 | 457 | 63.40% |
| X241018P00043000 | 2024-06-14 11:59AM EDT | 43.00 | 7.40 | 6.95 | 8.10 | 0.00 | - | 200 | 504 | 45.07% |
| X241018P00044000 | 2024-06-14 11:58AM EDT | 44.00 | 8.40 | 7.25 | 8.30 | 0.00 | - | 358 | 508 | 35.55% |
| X241018P00045000 | 2024-06-14 12:32PM EDT | 45.00 | 8.95 | 7.55 | 9.10 | 0.00 | - | 50 | 1,852 | 34.28% |
| X241018P00046000 | 2024-03-14 1:35PM EDT | 46.00 | 8.17 | 4.40 | 6.95 | 0.00 | - | 1 | 1 | 0.00% |
| X241018P00047000 | 2024-06-21 3:28PM EDT | 47.00 | 10.25 | 9.60 | 12.10 | 0.00 | - | 150 | 160 | 56.18% |
| X241018P00048000 | 2024-04-19 2:59PM EDT | 48.00 | 9.55 | 0.00 | 0.00 | 0.00 | - | 50 | 51 | 0.00% |
| X241018P00049000 | 2024-05-30 12:24PM EDT | 49.00 | 11.30 | 12.00 | 14.25 | 0.00 | - | 9 | 172 | 63.33% |
| X241018P00050000 | 2024-04-16 2:53PM EDT | 50.00 | 9.95 | 13.65 | 16.50 | 0.00 | - | 100 | 89 | 62.94% |
| X241018P00052500 | 2024-05-22 3:01PM EDT | 52.50 | 17.62 | 14.35 | 17.90 | 0.00 | - | 3,180 | 2 | 73.49% |
| X241018P00055000 | 2024-04-10 12:14PM EDT | 55.00 | 11.25 | 15.10 | 19.10 | 0.00 | - | - | 0 | 53.91% |
© 2024 Yahoo. All rights reserved.