Advertisement
U.S. markets closed

United States Steel Corporation (X)

NYSE - Nasdaq Real Time Price. Currency in USD
41.33-0.90 (-2.13%)
At close: 04:00PM EDT
41.40 +0.07 (+0.17%)
After hours: 07:59PM EDT
Advertisement
In The Money
Show:ListStraddle
CallsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
X240419C000200002024-03-14 9:31AM EDT20.0020.3320.4524.000.00-148464.26%
X240419C000220002023-12-18 1:52PM EDT22.0028.2025.4026.650.00-23973.63%
X240419C000230002024-04-05 11:57AM EDT23.0018.7517.9521.000.00-11420.70%
X240419C000240002024-04-05 12:00PM EDT24.0017.7516.4520.000.00-114367.19%
X240419C000250002024-04-10 12:59PM EDT25.0017.5615.9518.750.00-119359.77%
X240419C000260002024-04-09 9:46AM EDT26.0014.9014.4518.000.00-140324.22%
X240419C000270002024-04-03 12:20PM EDT27.0014.9013.2517.000.00-329292.77%
X240419C000280002024-02-08 2:54PM EDT28.0018.5218.5522.000.00-167740.43%
X240419C000290002024-03-11 9:48AM EDT29.0020.1012.4013.400.00-926230.47%
X240419C000300002024-04-08 1:25PM EDT30.0011.5910.9513.950.00-1191266.80%
X240419C000310002024-02-26 3:31PM EDT31.0016.7810.0510.800.00-437128.13%
X240419C000320002024-04-01 10:49AM EDT32.009.218.4011.150.00-8255167.58%
X240419C000330002024-04-03 3:31PM EDT33.009.057.4010.300.00-2708159.96%
X240419C000340002024-03-19 1:47PM EDT34.006.056.609.350.00-1509155.47%
X240419C000350002024-04-10 1:40PM EDT35.007.925.958.350.00-11,127152.93%
X240419C000360002024-04-09 1:03PM EDT36.005.304.157.300.00-16462103.52%
X240419C000370002024-04-10 1:07PM EDT37.005.004.006.400.00-5676122.56%
X240419C000380002024-04-10 9:50AM EDT38.004.073.005.500.00-11,539108.30%
X240419C000385002024-03-18 9:47AM EDT38.502.100.775.000.00--1166.89%
X240419C000390002024-04-12 1:30PM EDT39.002.400.353.85-0.87-26.61%1844122.56%
X240419C000395002024-04-03 1:56PM EDT39.503.050.743.900.00-182357.42%
X240419C000400002024-04-12 1:14PM EDT40.001.801.482.24-0.86-32.33%13612,15951.27%
X240419C000405002024-04-12 1:01PM EDT40.501.380.703.40-1.00-42.02%139376.56%
X240419C000410002024-04-12 3:52PM EDT41.001.720.272.19-0.40-18.87%6642,62950.20%
X240419C000415002024-04-12 3:56PM EDT41.500.750.651.40-0.74-49.66%2,5891,78952.34%
X240419C000420002024-04-12 3:51PM EDT42.000.500.500.60-0.65-56.52%5,66311,19841.99%
X240419C000425002024-04-12 3:58PM EDT42.500.400.300.47-0.64-61.54%1,27975743.95%
X240419C000430002024-04-12 3:59PM EDT43.000.290.130.35-0.30-50.85%2256,93844.73%
X240419C000435002024-04-12 3:40PM EDT43.500.160.160.23-0.62-79.49%82343.56%
X240419C000440002024-04-12 3:44PM EDT44.000.200.130.30-0.20-50.00%331,36154.39%
X240419C000450002024-04-12 3:53PM EDT45.000.090.060.09-0.11-55.00%20118,52346.68%
X240419C000460002024-04-12 3:35PM EDT46.000.100.000.18-0.10-50.00%4748,51555.47%
X240419C000470002024-04-11 3:16PM EDT47.000.110.000.580.00-36,87385.74%
X240419C000480002024-04-11 9:48AM EDT48.000.050.010.050.00-61,08758.59%
X240419C000490002024-04-12 3:35PM EDT49.000.040.000.04-0.01-20.00%1012,62361.72%
X240419C000500002024-04-12 3:29PM EDT50.000.040.020.04-0.01-20.00%35620,97571.88%
X240419C000525002024-04-11 12:00PM EDT52.500.010.010.040.00-105,49585.16%
X240419C000550002024-04-12 2:39PM EDT55.000.020.000.02-0.01-33.33%139387.50%
X240419C000575002024-04-12 2:36PM EDT57.500.010.010.030.00-426108.59%
X240419C000600002024-04-11 2:24PM EDT60.000.020.000.010.00-16,568103.13%
PutsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
X240419P000200002024-04-09 10:54AM EDT20.000.010.000.080.00-1286253.13%
X240419P000220002024-03-13 1:22PM EDT22.000.050.000.020.00-10124187.50%
X240419P000230002024-02-01 11:29AM EDT23.000.020.000.090.00-167210.94%
X240419P000240002024-03-15 2:20PM EDT24.000.100.000.020.00-555,348162.50%
X240419P000250002024-03-14 2:54PM EDT25.000.050.000.010.00-2678143.75%
X240419P000260002024-04-02 10:35AM EDT26.000.020.000.020.00-115140.63%
X240419P000270002024-04-05 9:47AM EDT27.000.010.000.100.00-7236160.94%
X240419P000280002024-04-03 9:35AM EDT28.000.170.002.130.00-1438301.17%
X240419P000290002024-04-04 10:26AM EDT29.000.010.001.100.00-1464227.93%
X240419P000300002024-04-12 10:12AM EDT30.000.010.010.020.00-8312106.25%
X240419P000310002024-04-10 1:49PM EDT31.000.040.001.130.00-5100196.29%
X240419P000320002024-04-09 2:22PM EDT32.000.030.010.050.00-192095.31%
X240419P000325002024-04-11 3:30PM EDT32.500.020.000.030.00-106982.81%
X240419P000330002024-04-12 2:27PM EDT33.000.030.000.050.00-171583.59%
X240419P000335002024-04-09 10:15AM EDT33.500.250.000.050.00-83178.13%
X240419P000340002024-04-10 11:10AM EDT34.000.070.000.210.00-104,51994.92%
X240419P000345002024-04-11 11:59AM EDT34.500.010.002.180.00-221181.05%
X240419P000350002024-04-12 3:41PM EDT35.000.070.010.20+0.06+600.00%3796,38583.40%
X240419P000355002024-04-01 9:56AM EDT35.500.190.002.200.00-22163.87%
X240419P000360002024-04-12 3:59PM EDT36.000.060.010.220.00-4636,18673.44%
X240419P000365002024-04-05 10:35AM EDT36.500.200.040.120.00-113562.31%
X240419P000370002024-04-12 3:42PM EDT37.000.120.070.80+0.02+20.00%673,24792.29%
X240419P000375002024-04-12 3:45PM EDT37.500.120.000.22+0.02+20.00%53012355.47%
X240419P000380002024-04-12 3:45PM EDT38.000.160.160.19+0.05+45.45%2343,10056.45%
X240419P000385002024-04-12 10:50AM EDT38.500.090.011.65-0.06-40.00%63894.24%
X240419P000390002024-04-12 3:59PM EDT39.000.250.150.25+0.09+56.25%77012,95949.61%
X240419P000395002024-04-12 3:40PM EDT39.500.310.230.53+0.01+3.33%238450.88%
X240419P000400002024-04-12 3:57PM EDT40.000.420.300.47+0.15+55.56%1,59822,37847.95%
X240419P000405002024-04-12 10:17AM EDT40.500.500.020.63+0.16+47.06%261,23047.36%
X240419P000410002024-04-12 3:51PM EDT41.000.700.550.80+0.25+55.56%1555,79245.41%
X240419P000415002024-04-12 1:48PM EDT41.501.280.611.28+0.28+28.00%135356.35%
X240419P000420002024-04-12 1:50PM EDT42.001.240.702.30+0.39+45.88%2014,57853.22%
X240419P000425002024-04-10 3:45PM EDT42.501.060.613.750.00-2471.09%
X240419P000430002024-04-11 9:52AM EDT43.001.200.714.150.00-2013,09966.99%
X240419P000440002024-04-10 2:07PM EDT44.002.201.604.750.00-1505,60167.38%
X240419P000450002024-04-12 12:18PM EDT45.003.402.855.70+0.42+14.09%122,67586.33%
X240419P000460002024-04-09 12:18PM EDT46.004.733.407.000.00-311,99493.46%
X240419P000470002024-04-08 12:09PM EDT47.006.205.258.000.00-110,820131.64%
X240419P000480002024-03-19 3:08PM EDT48.008.546.259.000.00-383143.16%
X240419P000490002024-03-07 3:20PM EDT49.002.206.409.400.00-115798.24%
X240419P000500002024-03-05 4:56PM EDT50.002.408.5010.800.00-742166.21%
X240419P000525002024-01-31 3:59PM EDT52.505.344.307.200.00-100.00%
X240419P000550002023-12-18 12:25PM EDT55.004.107.009.800.00--10.00%
X240419P000650002024-04-02 1:12PM EDT65.0026.0022.2026.000.00--0232.42%