United States Steel Corporation (X)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:38.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| X240517C00038000 | 2024-05-16 3:25PM EDT | 2024-05-17 | 0.09 | 0.06 | 0.07 | -0.28 | -75.68% | 561 | 5,637 | 36.33% |
| X240524C00038000 | 2024-05-16 2:02PM EDT | 2024-05-24 | 0.46 | 0.05 | 0.69 | -0.44 | -48.89% | 8 | 43 | 44.09% |
| X240531C00038000 | 2024-05-07 10:35AM EDT | 2024-05-31 | 1.57 | 0.07 | 2.36 | 0.00 | - | 3 | 44 | 87.79% |
| X240607C00038000 | 2024-05-06 1:22PM EDT | 2024-06-07 | 1.50 | 0.00 | 1.34 | 0.00 | - | - | 0 | 44.58% |
| X240614C00038000 | 2024-05-14 2:50PM EDT | 2024-06-14 | 1.50 | 0.00 | 2.50 | 0.00 | - | 3 | 11 | 66.50% |
| X240621C00038000 | 2024-05-16 3:58PM EDT | 2024-06-21 | 1.20 | 0.72 | 1.20 | -0.60 | -33.33% | 494 | 818 | 31.84% |
| X240628C00038000 | 2024-05-13 11:49AM EDT | 2024-06-28 | 1.93 | 0.15 | 3.70 | 0.00 | - | 2 | 2 | 78.08% |
| X240719C00038000 | 2024-05-16 11:56AM EDT | 2024-07-19 | 2.14 | 0.53 | 2.46 | -0.31 | -12.65% | 5 | 181 | 44.12% |
| X240920C00038000 | 2024-05-14 3:38PM EDT | 2024-09-20 | 3.45 | 2.97 | 3.80 | 0.00 | - | 20 | 342 | 46.58% |
| X241018C00038000 | 2024-05-06 3:31PM EDT | 2024-10-18 | 4.50 | 2.37 | 5.25 | 0.00 | - | 5 | 21 | 57.18% |
| X241115C00038000 | 2024-05-03 3:59PM EDT | 2024-11-15 | 2.26 | 3.10 | 5.60 | 0.00 | - | 1 | 408 | 55.98% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| X240517P00038000 | 2024-05-16 3:37PM EDT | 2024-05-17 | 0.70 | 0.08 | 0.75 | +0.43 | +159.26% | 202 | 2,574 | 41.60% |
| X240524P00038000 | 2024-05-14 10:26AM EDT | 2024-05-24 | 0.55 | 0.00 | 3.20 | 0.00 | - | 1 | 2 | 56.15% |
| X240531P00038000 | 2024-05-13 12:21PM EDT | 2024-05-31 | 1.02 | 0.00 | 1.50 | 0.00 | - | 2 | 8 | 37.60% |
| X240607P00038000 | 2024-05-14 12:31PM EDT | 2024-06-07 | 1.01 | 0.07 | 1.60 | 0.00 | - | 1 | 3 | 33.84% |
| X240614P00038000 | 2024-05-16 1:32PM EDT | 2024-06-14 | 1.60 | 0.11 | 1.75 | +0.30 | +23.08% | 2 | 10 | 33.11% |
| X240621P00038000 | 2024-05-16 1:22PM EDT | 2024-06-21 | 1.52 | 1.52 | 1.89 | +0.25 | +19.69% | 77 | 1,908 | 32.72% |
| X240628P00038000 | 2024-05-13 1:45PM EDT | 2024-06-28 | 1.75 | 0.62 | 3.65 | 0.00 | - | 8 | 4 | 64.40% |
| X240719P00038000 | 2024-05-10 12:28PM EDT | 2024-07-19 | 2.14 | 0.80 | 2.79 | 0.00 | - | 5 | 1,194 | 39.01% |
| X240920P00038000 | 2024-05-14 1:31PM EDT | 2024-09-20 | 2.90 | 2.49 | 4.40 | 0.00 | - | 3 | 2,668 | 46.02% |
| X241018P00038000 | 2024-05-09 11:24AM EDT | 2024-10-18 | 3.37 | 1.99 | 4.40 | 0.00 | - | 4 | 630 | 41.65% |
| X241115P00038000 | 2024-05-14 12:39PM EDT | 2024-11-15 | 3.00 | 2.63 | 6.00 | 0.00 | - | 5 | 90 | 53.60% |
© 2024 Yahoo. All rights reserved.