Advertisement
Advertisement
U.S. markets open in 3 hours 49 minutes
S&P Futures
4,161.25 -14.50 (-0.35%) Dow Futures
34,129.00 -77.00 (-0.23%) Nasdaq Futures
12,729.00 -47.75 (-0.37%) Russell 2000 Futures
1,969.10 -10.20 (-0.52%) Crude Oil
78.11 +0.97 (+1.26%) Gold
1,893.00 +8.20 (+0.44%)
United States Steel Corporation (X)
NYSE - NYSE Delayed Price. Currency in USD
Follow
At close: 04:00PM EST
Pre-Market:
Advertisement
Advertisement
CallsforFebruary 10, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| X230210C00015000 | 2023-02-03 10:53AM EST | 15.00 | 15.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| X230210C00017000 | 2023-02-01 10:00AM EST | 17.00 | 11.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| X230210C00017500 | 2023-02-07 10:21AM EST | 17.50 | 11.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| X230210C00018000 | 2023-02-07 10:21AM EST | 18.00 | 11.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| X230210C00019000 | 2023-01-26 9:49AM EST | 19.00 | 9.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| X230210C00020000 | 2023-02-02 2:53PM EST | 20.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| X230210C00020500 | 2023-02-07 1:37PM EST | 20.50 | 7.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| X230210C00021000 | 2023-02-06 9:30AM EST | 21.00 | 8.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| X230210C00021500 | 2023-02-07 11:06AM EST | 21.50 | 7.09 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| X230210C00022000 | 2023-02-07 12:46PM EST | 22.00 | 6.32 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| X230210C00022500 | 2023-02-06 11:40AM EST | 22.50 | 7.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| X230210C00023000 | 2023-02-07 10:13AM EST | 23.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| X230210C00023500 | 2023-02-07 9:45AM EST | 23.50 | 6.30 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| X230210C00024000 | 2023-02-07 3:59PM EST | 24.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| X230210C00024500 | 2023-02-07 1:49PM EST | 24.50 | 3.16 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| X230210C00025000 | 2023-02-07 1:24PM EST | 25.00 | 2.89 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| X230210C00025500 | 2023-02-07 3:55PM EST | 25.50 | 2.72 | 0.00 | 0.00 | 0.00 | - | 184 | 0 | 0.00% |
| X230210C00026000 | 2023-02-07 2:01PM EST | 26.00 | 1.74 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| X230210C00026500 | 2023-02-06 1:20PM EST | 26.50 | 3.59 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| X230210C00027000 | 2023-02-07 3:57PM EST | 27.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 0.00% |
| X230210C00027500 | 2023-02-07 3:59PM EST | 27.50 | 0.88 | 0.00 | 0.00 | 0.00 | - | 1,498 | 0 | 0.00% |
| X230210C00028000 | 2023-02-07 3:59PM EST | 28.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 1,048 | 0 | 0.00% |
| X230210C00028500 | 2023-02-07 3:59PM EST | 28.50 | 0.37 | 0.00 | 0.00 | 0.00 | - | 970 | 0 | 6.25% |
| X230210C00029000 | 2023-02-07 3:59PM EST | 29.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2,912 | 0 | 12.50% |
| X230210C00029500 | 2023-02-07 3:59PM EST | 29.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 637 | 0 | 12.50% |
| X230210C00030000 | 2023-02-07 3:59PM EST | 30.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1,892 | 0 | 25.00% |
| X230210C00030500 | 2023-02-07 3:50PM EST | 30.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 25.00% |
| X230210C00031000 | 2023-02-07 3:41PM EST | 31.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 422 | 0 | 25.00% |
| X230210C00031500 | 2023-02-07 3:13PM EST | 31.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 284 | 0 | 25.00% |
| X230210C00032000 | 2023-02-07 3:12PM EST | 32.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3,903 | 0 | 50.00% |
| X230210C00032500 | 2023-02-07 1:42PM EST | 32.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 50.00% |
| X230210C00033000 | 2023-02-07 3:30PM EST | 33.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| X230210C00033500 | 2023-02-07 2:28PM EST | 33.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 50.00% |
| X230210C00034000 | 2023-02-07 2:14PM EST | 34.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 50.00% |
| X230210C00034500 | 2023-02-06 11:20AM EST | 34.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 204 | 0 | 50.00% |
| X230210C00035000 | 2023-02-07 10:43AM EST | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| X230210C00035500 | 2023-02-06 11:01AM EST | 35.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| X230210C00036000 | 2023-02-07 12:13PM EST | 36.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| X230210C00036500 | 2023-02-06 10:09AM EST | 36.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| X230210C00037000 | 2023-02-06 9:39AM EST | 37.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| X230210C00038000 | 2023-02-01 2:25PM EST | 38.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
| X230210C00039000 | 2023-02-01 3:47PM EST | 39.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
PutsforFebruary 10, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| X230210P00015000 | 2023-01-19 10:56AM EST | 15.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| X230210P00017000 | 2023-02-03 9:57AM EST | 17.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| X230210P00017500 | 2023-01-23 10:15AM EST | 17.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| X230210P00018000 | 2023-02-01 3:47PM EST | 18.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| X230210P00019000 | 2023-01-17 10:02AM EST | 19.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| X230210P00020000 | 2023-02-01 12:00PM EST | 20.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| X230210P00020500 | 2023-02-01 3:58PM EST | 20.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| X230210P00021000 | 2023-02-07 10:02AM EST | 21.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| X230210P00021500 | 2023-01-30 3:17PM EST | 21.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| X230210P00022000 | 2023-02-02 1:07PM EST | 22.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| X230210P00022500 | 2023-02-07 2:05PM EST | 22.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| X230210P00023000 | 2023-02-03 12:51PM EST | 23.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| X230210P00023500 | 2023-02-02 2:04PM EST | 23.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| X230210P00024000 | 2023-02-07 12:31PM EST | 24.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 50.00% |
| X230210P00024500 | 2023-02-07 2:24PM EST | 24.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| X230210P00025000 | 2023-02-07 2:32PM EST | 25.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| X230210P00025500 | 2023-02-07 1:43PM EST | 25.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 225 | 0 | 25.00% |
| X230210P00026000 | 2023-02-07 3:59PM EST | 26.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 427 | 0 | 25.00% |
| X230210P00026500 | 2023-02-07 3:49PM EST | 26.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 633 | 0 | 25.00% |
| X230210P00027000 | 2023-02-07 3:54PM EST | 27.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 684 | 0 | 12.50% |
| X230210P00027500 | 2023-02-07 3:59PM EST | 27.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 992 | 0 | 6.25% |
| X230210P00028000 | 2023-02-07 3:59PM EST | 28.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1,797 | 0 | 1.56% |
| X230210P00028500 | 2023-02-07 3:59PM EST | 28.50 | 0.78 | 0.00 | 0.00 | 0.00 | - | 782 | 0 | 0.00% |
| X230210P00029000 | 2023-02-07 3:54PM EST | 29.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 418 | 0 | 0.00% |
| X230210P00029500 | 2023-02-07 3:39PM EST | 29.50 | 1.67 | 0.00 | 0.00 | 0.00 | - | 161 | 0 | 0.00% |
| X230210P00030000 | 2023-02-07 3:56PM EST | 30.00 | 1.92 | 0.00 | 0.00 | 0.00 | - | 667 | 0 | 0.00% |
| X230210P00030500 | 2023-02-07 2:24PM EST | 30.50 | 2.84 | 0.00 | 0.00 | 0.00 | - | 1,020 | 0 | 0.00% |
| X230210P00031000 | 2023-02-07 3:32PM EST | 31.00 | 3.21 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| X230210P00031500 | 2023-02-07 12:41PM EST | 31.50 | 3.45 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| X230210P00032000 | 2023-02-07 9:53AM EST | 32.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| X230210P00032500 | 2023-02-06 3:15PM EST | 32.50 | 2.42 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| X230210P00033000 | 2023-02-06 9:41AM EST | 33.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| X230210P00033500 | 2023-02-03 12:46PM EST | 33.50 | 2.88 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| X230210P00034000 | 2023-02-03 2:33PM EST | 34.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| X230210P00034500 | 2023-02-02 12:45PM EST | 34.50 | 5.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| X230210P00035000 | 2023-02-03 10:21AM EST | 35.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| X230210P00035500 | 2023-02-03 12:02PM EST | 35.50 | 5.20 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| X230210P00036000 | 2023-02-07 2:20PM EST | 36.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| X230210P00039000 | 2023-01-26 11:14AM EST | 39.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
