United States Steel Corporation (X)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:44PM EDT. Market open.
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| X250620C00013000 | 2024-03-27 2:48PM EDT | 13.00 | 29.40 | 22.85 | 27.50 | 0.00 | - | 1 | 26 | 103.71% |
| X250620C00015000 | 2024-04-17 3:19PM EDT | 15.00 | 25.66 | 20.30 | 23.75 | 0.00 | - | 20 | 44 | 65.04% |
| X250620C00018000 | 2023-01-04 4:26PM EDT | 18.00 | 12.60 | 15.25 | 16.20 | 0.00 | - | - | 1 | 0.00% |
| X250620C00020000 | 2024-04-11 9:45AM EDT | 20.00 | 23.99 | 17.00 | 22.00 | 0.00 | - | 2 | 29 | 85.01% |
| X250620C00023000 | 2023-12-19 12:44PM EDT | 23.00 | 24.05 | 23.00 | 27.45 | 0.00 | - | 1 | 234 | 171.39% |
| X250620C00025000 | 2024-05-06 3:08PM EDT | 25.00 | 15.14 | 13.35 | 17.80 | 0.00 | - | 8 | 23 | 73.61% |
| X250620C00027000 | 2024-06-11 10:34AM EDT | 27.00 | 12.92 | 10.65 | 15.20 | 0.00 | - | 1 | 149 | 58.77% |
| X250620C00030000 | 2024-04-22 9:30AM EDT | 30.00 | 12.75 | 0.00 | 0.00 | 0.00 | - | 1 | 374 | 0.00% |
| X250620C00032000 | 2024-06-11 10:34AM EDT | 32.00 | 9.33 | 8.90 | 11.50 | 0.00 | - | 1 | 126 | 58.14% |
| X250620C00035000 | 2024-06-13 11:29AM EDT | 35.00 | 7.80 | 7.70 | 9.80 | 0.00 | - | 2 | 346 | 57.26% |
| X250620C00037000 | 2024-06-26 1:20PM EDT | 37.00 | 6.90 | 6.55 | 7.90 | -0.82 | -10.62% | 34 | 666 | 52.05% |
| X250620C00040000 | 2024-06-24 3:18PM EDT | 40.00 | 5.50 | 5.25 | 6.20 | 0.00 | - | 1 | 343 | 52.39% |
| X250620C00042000 | 2024-06-26 12:03PM EDT | 42.00 | 4.10 | 4.25 | 6.10 | -0.86 | -17.34% | 1 | 115 | 56.04% |
| X250620C00045000 | 2024-06-24 12:29PM EDT | 45.00 | 3.20 | 1.91 | 3.65 | 0.00 | - | 6 | 708 | 44.64% |
| X250620C00047000 | 2024-06-25 1:02PM EDT | 47.00 | 2.24 | 1.30 | 3.60 | -0.38 | -14.50% | 1 | 177 | 47.61% |
| X250620C00050000 | 2024-06-26 12:13PM EDT | 50.00 | 1.70 | 1.30 | 2.00 | -0.20 | -10.53% | 1 | 944 | 39.72% |
| X250620C00052500 | 2024-04-12 12:20PM EDT | 52.50 | 1.35 | 0.01 | 4.00 | 0.00 | - | 2 | 24 | 58.45% |
| X250620C00055000 | 2024-06-26 2:29PM EDT | 55.00 | 0.40 | 0.40 | 1.00 | -0.15 | -25.00% | 2 | 740 | 36.18% |
| X250620C00057500 | 2024-04-30 3:45PM EDT | 57.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 66 | 12.50% |
| X250620C00075000 | 2024-05-08 10:03AM EDT | 75.00 | 0.01 | 0.00 | 0.77 | 0.00 | - | - | 0 | 49.15% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| X250620P00013000 | 2024-05-31 11:54AM EDT | 13.00 | 0.25 | 0.05 | 2.33 | 0.00 | - | 3 | 140 | 91.65% |
| X250620P00015000 | 2024-05-13 2:25PM EDT | 15.00 | 0.34 | 0.01 | 2.48 | 0.00 | - | 1 | 181 | 81.64% |
| X250620P00018000 | 2024-06-26 2:08PM EDT | 18.00 | 0.75 | 0.01 | 2.29 | +0.15 | +25.00% | 2 | 118 | 65.72% |
| X250620P00020000 | 2024-06-25 3:31PM EDT | 20.00 | 1.03 | 0.64 | 2.63 | +0.24 | +30.38% | 10 | 991 | 65.48% |
| X250620P00023000 | 2024-06-25 12:03PM EDT | 23.00 | 1.50 | 0.01 | 1.96 | +0.49 | +48.51% | 1 | 151 | 58.03% |
| X250620P00025000 | 2024-06-14 3:42PM EDT | 25.00 | 2.00 | 1.58 | 2.46 | 0.00 | - | 3 | 24,404 | 51.39% |
| X250620P00027000 | 2024-06-25 1:01PM EDT | 27.00 | 2.50 | 0.73 | 2.78 | +0.25 | +11.11% | 1 | 280 | 52.15% |
| X250620P00030000 | 2024-06-25 3:24PM EDT | 30.00 | 3.65 | 2.70 | 3.40 | +0.65 | +21.67% | 1 | 283 | 46.85% |
| X250620P00032000 | 2024-06-11 11:34AM EDT | 32.00 | 3.67 | 2.38 | 5.65 | 0.00 | - | 1 | 261 | 57.45% |
| X250620P00035000 | 2024-06-25 12:08PM EDT | 35.00 | 5.53 | 4.75 | 5.45 | +0.73 | +15.21% | 14 | 243 | 43.82% |
| X250620P00037000 | 2024-06-07 3:44PM EDT | 37.00 | 4.83 | 5.55 | 7.70 | 0.00 | - | 273 | 622 | 51.61% |
| X250620P00040000 | 2024-06-07 3:57PM EDT | 40.00 | 6.32 | 7.20 | 7.70 | 0.00 | - | 1 | 611 | 38.28% |
| X250620P00042000 | 2024-06-20 3:14PM EDT | 42.00 | 8.01 | 8.30 | 8.90 | 0.00 | - | 4 | 355 | 37.01% |
| X250620P00045000 | 2024-06-26 11:55AM EDT | 45.00 | 11.10 | 9.45 | 10.45 | +0.75 | +7.25% | 49 | 26,518 | 31.74% |
| X250620P00047000 | 2024-04-01 12:55PM EDT | 47.00 | 7.95 | 10.90 | 12.40 | 0.00 | - | 1 | 83 | 34.42% |
| X250620P00050000 | 2024-04-29 10:56AM EDT | 50.00 | 13.37 | 11.00 | 15.10 | 0.00 | - | 1 | 26 | 35.99% |
| X250620P00055000 | 2024-01-26 3:54PM EDT | 55.00 | 6.50 | 5.50 | 10.50 | 0.00 | - | 50 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.