Advertisement
Advertisement
U.S. markets open in 3 hours 49 minutes
Advertisement
Advertisement
Advertisement
Advertisement

United States Steel Corporation (X)

NYSE - NYSE Delayed Price. Currency in USD
28.10-1.98 (-6.58%)
At close: 04:00PM EST
28.08 -0.02 (-0.07%)
Pre-Market: 04:00AM EST
Advertisement
  • Dividend

    X announced a cash dividend of 0.05 with an ex-date of Feb. 10, 2023

Advertisement
In The Money
Show:ListStraddle
CallsforFebruary 10, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
X230210C000150002023-02-03 10:53AM EST15.0015.800.000.000.00-100.00%
X230210C000170002023-02-01 10:00AM EST17.0011.450.000.000.00--00.00%
X230210C000175002023-02-07 10:21AM EST17.5011.550.000.000.00-300.00%
X230210C000180002023-02-07 10:21AM EST18.0011.050.000.000.00-700.00%
X230210C000190002023-01-26 9:49AM EST19.009.580.000.000.00-200.00%
X230210C000200002023-02-02 2:53PM EST20.008.900.000.000.00-400.00%
X230210C000205002023-02-07 1:37PM EST20.507.150.000.000.00-100.00%
X230210C000210002023-02-06 9:30AM EST21.008.880.000.000.00-100.00%
X230210C000215002023-02-07 11:06AM EST21.507.090.000.000.00-1000.00%
X230210C000220002023-02-07 12:46PM EST22.006.320.000.000.00-300.00%
X230210C000225002023-02-06 11:40AM EST22.507.350.000.000.00-100.00%
X230210C000230002023-02-07 10:13AM EST23.006.150.000.000.00-100.00%
X230210C000235002023-02-07 9:45AM EST23.506.300.000.000.00-3100.00%
X230210C000240002023-02-07 3:59PM EST24.004.100.000.000.00-100.00%
X230210C000245002023-02-07 1:49PM EST24.503.160.000.000.00-500.00%
X230210C000250002023-02-07 1:24PM EST25.002.890.000.000.00-800.00%
X230210C000255002023-02-07 3:55PM EST25.502.720.000.000.00-18400.00%
X230210C000260002023-02-07 2:01PM EST26.001.740.000.000.00-2300.00%
X230210C000265002023-02-06 1:20PM EST26.503.590.000.000.00-600.00%
X230210C000270002023-02-07 3:57PM EST27.001.200.000.000.00-12100.00%
X230210C000275002023-02-07 3:59PM EST27.500.880.000.000.00-1,49800.00%
X230210C000280002023-02-07 3:59PM EST28.000.590.000.000.00-1,04800.00%
X230210C000285002023-02-07 3:59PM EST28.500.370.000.000.00-97006.25%
X230210C000290002023-02-07 3:59PM EST29.000.200.000.000.00-2,912012.50%
X230210C000295002023-02-07 3:59PM EST29.500.110.000.000.00-637012.50%
X230210C000300002023-02-07 3:59PM EST30.000.090.000.000.00-1,892025.00%
X230210C000305002023-02-07 3:50PM EST30.500.060.000.000.00-300025.00%
X230210C000310002023-02-07 3:41PM EST31.000.030.000.000.00-422025.00%
X230210C000315002023-02-07 3:13PM EST31.500.020.000.000.00-284025.00%
X230210C000320002023-02-07 3:12PM EST32.000.020.000.000.00-3,903050.00%
X230210C000325002023-02-07 1:42PM EST32.500.020.000.000.00-32050.00%
X230210C000330002023-02-07 3:30PM EST33.000.020.000.000.00-25050.00%
X230210C000335002023-02-07 2:28PM EST33.500.010.000.000.00-110050.00%
X230210C000340002023-02-07 2:14PM EST34.000.010.000.000.00-61050.00%
X230210C000345002023-02-06 11:20AM EST34.500.020.000.000.00-204050.00%
X230210C000350002023-02-07 10:43AM EST35.000.010.000.000.00-14050.00%
X230210C000355002023-02-06 11:01AM EST35.500.010.000.000.00-15050.00%
X230210C000360002023-02-07 12:13PM EST36.000.010.000.000.00-6050.00%
X230210C000365002023-02-06 10:09AM EST36.500.010.000.000.00-10050.00%
X230210C000370002023-02-06 9:39AM EST37.000.010.000.000.00-10050.00%
X230210C000380002023-02-01 2:25PM EST38.000.020.000.000.00-22050.00%
X230210C000390002023-02-01 3:47PM EST39.000.020.000.000.00--050.00%
PutsforFebruary 10, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
X230210P000150002023-01-19 10:56AM EST15.000.020.000.000.00--050.00%
X230210P000170002023-02-03 9:57AM EST17.000.020.000.000.00-2050.00%
X230210P000175002023-01-23 10:15AM EST17.500.020.000.000.00--050.00%
X230210P000180002023-02-01 3:47PM EST18.000.010.000.000.00-12050.00%
X230210P000190002023-01-17 10:02AM EST19.000.110.000.000.00--050.00%
X230210P000200002023-02-01 12:00PM EST20.000.020.000.000.00-1050.00%
X230210P000205002023-02-01 3:58PM EST20.500.010.000.000.00-3050.00%
X230210P000210002023-02-07 10:02AM EST21.000.010.000.000.00-2050.00%
X230210P000215002023-01-30 3:17PM EST21.500.050.000.000.00-5050.00%
X230210P000220002023-02-02 1:07PM EST22.000.030.000.000.00-1050.00%
X230210P000225002023-02-07 2:05PM EST22.500.010.000.000.00-1050.00%
X230210P000230002023-02-03 12:51PM EST23.000.010.000.000.00-7050.00%
X230210P000235002023-02-02 2:04PM EST23.500.050.000.000.00-12050.00%
X230210P000240002023-02-07 12:31PM EST24.000.020.000.000.00-41050.00%
X230210P000245002023-02-07 2:24PM EST24.500.020.000.000.00-2050.00%
X230210P000250002023-02-07 2:32PM EST25.000.020.000.000.00-10025.00%
X230210P000255002023-02-07 1:43PM EST25.500.050.000.000.00-225025.00%
X230210P000260002023-02-07 3:59PM EST26.000.050.000.000.00-427025.00%
X230210P000265002023-02-07 3:49PM EST26.500.100.000.000.00-633025.00%
X230210P000270002023-02-07 3:54PM EST27.000.140.000.000.00-684012.50%
X230210P000275002023-02-07 3:59PM EST27.500.300.000.000.00-99206.25%
X230210P000280002023-02-07 3:59PM EST28.000.500.000.000.00-1,79701.56%
X230210P000285002023-02-07 3:59PM EST28.500.780.000.000.00-78200.00%
X230210P000290002023-02-07 3:54PM EST29.001.100.000.000.00-41800.00%
X230210P000295002023-02-07 3:39PM EST29.501.670.000.000.00-16100.00%
X230210P000300002023-02-07 3:56PM EST30.001.920.000.000.00-66700.00%
X230210P000305002023-02-07 2:24PM EST30.502.840.000.000.00-1,02000.00%
X230210P000310002023-02-07 3:32PM EST31.003.210.000.000.00-500.00%
X230210P000315002023-02-07 12:41PM EST31.503.450.000.000.00-1500.00%
X230210P000320002023-02-07 9:53AM EST32.002.250.000.000.00-10000.00%
X230210P000325002023-02-06 3:15PM EST32.502.420.000.000.00-300.00%
X230210P000330002023-02-06 9:41AM EST33.003.100.000.000.00-600.00%
X230210P000335002023-02-03 12:46PM EST33.502.880.000.000.00-800.00%
X230210P000340002023-02-03 2:33PM EST34.003.850.000.000.00-2500.00%
X230210P000345002023-02-02 12:45PM EST34.505.500.000.000.00--00.00%
X230210P000350002023-02-03 10:21AM EST35.004.100.000.000.00-100.00%
X230210P000355002023-02-03 12:02PM EST35.505.200.000.000.00-1500.00%
X230210P000360002023-02-07 2:20PM EST36.008.450.000.000.00-1000.00%
X230210P000390002023-01-26 11:14AM EST39.0010.600.000.000.00--00.00%
Advertisement
Advertisement