United States Steel Corporation (X)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:16AM EDT. Market open.
Strike:33.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| X240621C00033000 | 2024-06-11 3:12PM EDT | 2024-06-21 | 4.07 | 2.54 | 6.05 | 0.00 | - | 1 | 3 | 156.25% |
| X240719C00033000 | 2024-06-06 11:20AM EDT | 2024-07-19 | 6.15 | 2.75 | 5.65 | 0.00 | - | 10 | 292 | 52.44% |
| X240920C00033000 | 2024-06-14 3:21PM EDT | 2024-09-20 | 5.34 | 4.75 | 6.00 | 0.00 | - | 12 | 14 | 58.79% |
| X241018C00033000 | 2024-05-08 11:39AM EDT | 2024-10-18 | 7.20 | 7.20 | 7.70 | 0.00 | - | 5 | 7 | 70.75% |
| X241115C00033000 | 2024-06-11 9:47AM EDT | 2024-11-15 | 7.30 | 6.80 | 7.10 | 0.00 | - | 1 | 101 | 57.93% |
| X250117C00033000 | 2024-06-04 11:41AM EDT | 2025-01-17 | 8.80 | 6.70 | 8.10 | 0.00 | - | 1 | 1 | 53.13% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| X240621P00033000 | 2024-06-17 2:21PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.95 | 0.00 | - | 15 | 5,003 | 112.31% |
| X240628P00033000 | 2024-05-30 3:01PM EDT | 2024-06-28 | 0.20 | 0.00 | 2.28 | 0.00 | - | 100 | 103 | 102.34% |
| X240705P00033000 | 2024-06-07 11:53AM EDT | 2024-07-05 | 0.20 | 0.00 | 2.17 | 0.00 | - | 100 | 100 | 77.88% |
| X240719P00033000 | 2024-06-18 9:41AM EDT | 2024-07-19 | 0.43 | 0.38 | 0.56 | 0.00 | - | 1 | 6,533 | 42.53% |
| X240816P00033000 | 2024-06-14 11:25AM EDT | 2024-08-16 | 1.10 | 0.00 | 1.09 | 0.00 | - | 2 | 89 | 42.77% |
| X240920P00033000 | 2024-06-17 1:14PM EDT | 2024-09-20 | 1.55 | 1.08 | 1.66 | 0.00 | - | 150 | 970 | 43.16% |
| X241018P00033000 | 2024-05-23 12:15PM EDT | 2024-10-18 | 2.30 | 0.95 | 2.95 | 0.00 | - | 4 | 12 | 55.25% |
| X241115P00033000 | 2024-06-17 3:23PM EDT | 2024-11-15 | 2.35 | 1.11 | 2.55 | 0.00 | - | 5 | 3,744 | 45.09% |
| X250117P00033000 | 2024-06-17 1:47PM EDT | 2025-01-17 | 3.23 | 2.76 | 3.40 | 0.00 | - | 61 | 61 | 46.39% |
© 2024 Yahoo. All rights reserved.