Advertisement
Advertisement
United States Steel Corporation (X)
NYSE - NYSE Delayed Price. Currency in USD
Follow
At close: 04:00PM EST
After hours:
Advertisement
Advertisement
CallsforMarch 17, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| X230317C00003000 | 2022-12-08 2:17PM EST | 3.00 | 23.20 | 23.85 | 24.00 | 0.00 | - | - | 3 | 0.00% |
| X230317C00005000 | 2023-02-07 2:07PM EST | 5.00 | 22.70 | 23.00 | 23.20 | +3.15 | +16.11% | 3 | 16 | 50.00% |
| X230317C00010000 | 2023-02-07 2:07PM EST | 10.00 | 17.70 | 18.00 | 18.20 | -1.55 | -8.05% | 2 | 13 | 50.00% |
| X230317C00013000 | 2023-02-03 10:57AM EST | 13.00 | 17.70 | 15.05 | 15.25 | 0.00 | - | 6 | 38 | 115.63% |
| X230317C00014000 | 2023-02-07 10:15AM EST | 14.00 | 15.10 | 14.05 | 14.25 | -1.10 | -6.79% | 2 | 54 | 105.47% |
| X230317C00015000 | 2023-02-06 3:42PM EST | 15.00 | 15.30 | 13.05 | 13.25 | 0.00 | - | 10 | 491 | 96.09% |
| X230317C00016000 | 2023-02-06 3:59PM EST | 16.00 | 14.15 | 12.05 | 12.25 | 0.00 | - | 13 | 441 | 87.11% |
| X230317C00017000 | 2023-02-02 2:11PM EST | 17.00 | 12.40 | 11.10 | 11.25 | 0.00 | - | 4 | 498 | 84.38% |
| X230317C00018000 | 2023-02-02 1:46PM EST | 18.00 | 11.45 | 10.10 | 10.25 | 0.00 | - | 2 | 689 | 75.78% |
| X230317C00019000 | 2023-01-26 12:05PM EST | 19.00 | 9.62 | 9.10 | 9.30 | 0.00 | - | 1 | 322 | 71.88% |
| X230317C00020000 | 2023-02-07 2:30PM EST | 20.00 | 7.99 | 8.15 | 8.30 | -1.56 | -16.34% | 1 | 818 | 66.80% |
| X230317C00021000 | 2023-02-06 12:47PM EST | 21.00 | 9.37 | 7.20 | 7.35 | 0.00 | - | 1 | 1,606 | 63.67% |
| X230317C00022000 | 2023-02-07 3:14PM EST | 22.00 | 6.08 | 6.25 | 6.45 | -2.26 | -27.10% | 2 | 1,979 | 60.94% |
| X230317C00023000 | 2023-02-07 1:30PM EST | 23.00 | 4.90 | 5.35 | 5.50 | -2.42 | -33.06% | 7 | 1,234 | 56.84% |
| X230317C00024000 | 2023-02-07 3:59PM EST | 24.00 | 4.55 | 4.50 | 4.60 | -1.86 | -29.02% | 23 | 4,993 | 54.00% |
| X230317C00025000 | 2023-02-07 3:58PM EST | 25.00 | 3.73 | 3.70 | 3.80 | -1.42 | -27.57% | 99 | 2,534 | 52.44% |
| X230317C00026000 | 2023-02-07 2:15PM EST | 26.00 | 2.73 | 2.96 | 3.05 | -2.02 | -42.53% | 21 | 513 | 50.59% |
| X230317C00027000 | 2023-02-07 3:19PM EST | 27.00 | 2.23 | 2.31 | 2.36 | -1.67 | -42.82% | 50 | 1,896 | 49.56% |
| X230317C00028000 | 2023-02-07 3:58PM EST | 28.00 | 1.79 | 1.75 | 1.80 | -1.26 | -41.31% | 160 | 372 | 48.49% |
| X230317C00029000 | 2023-02-07 3:51PM EST | 29.00 | 1.30 | 1.29 | 1.33 | -1.21 | -48.21% | 220 | 304 | 47.46% |
| X230317C00030000 | 2023-02-07 3:57PM EST | 30.00 | 0.94 | 0.92 | 0.95 | -0.96 | -50.53% | 560 | 5,390 | 46.48% |
| X230317C00031000 | 2023-02-07 3:56PM EST | 31.00 | 0.66 | 0.64 | 0.67 | -0.79 | -54.48% | 465 | 1,411 | 46.09% |
| X230317C00032000 | 2023-02-07 3:31PM EST | 32.00 | 0.41 | 0.44 | 0.46 | -0.59 | -59.00% | 178 | 2,458 | 45.75% |
| X230317C00033000 | 2023-02-07 3:50PM EST | 33.00 | 0.31 | 0.30 | 0.33 | -0.44 | -58.67% | 129 | 221 | 46.48% |
| X230317C00034000 | 2023-02-07 2:40PM EST | 34.00 | 0.19 | 0.20 | 0.23 | -0.36 | -65.45% | 220 | 284 | 46.78% |
| X230317C00035000 | 2023-02-07 3:44PM EST | 35.00 | 0.13 | 0.14 | 0.15 | -0.25 | -65.79% | 662 | 2,007 | 46.48% |
| X230317C00036000 | 2023-02-07 2:37PM EST | 36.00 | 0.11 | 0.09 | 0.11 | -0.12 | -52.17% | 7 | 22 | 47.66% |
| X230317C00037000 | 2023-02-07 2:04PM EST | 37.00 | 0.07 | 0.07 | 0.09 | -0.11 | -61.11% | 26 | 903 | 49.61% |
| X230317C00040000 | 2023-02-07 12:14PM EST | 40.00 | 0.04 | 0.03 | 0.04 | -0.04 | -50.00% | 15 | 162 | 51.95% |
PutsforMarch 17, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| X230317P00003000 | 2022-11-02 9:13AM EST | 3.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 80 | 50 | 50.00% |
| X230317P00005000 | 2022-11-29 3:40PM EST | 5.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 1,440 | 1,473 | 258.59% |
| X230317P00010000 | 2023-01-24 12:38PM EST | 10.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 96 | 163 | 125.00% |
| X230317P00013000 | 2023-01-24 11:25AM EST | 13.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 10 | 223 | 98.44% |
| X230317P00014000 | 2023-02-03 9:58AM EST | 14.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 10 | 3,454 | 89.06% |
| X230317P00015000 | 2023-01-30 11:43AM EST | 15.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 4 | 2,104 | 81.25% |
| X230317P00016000 | 2023-02-07 3:55PM EST | 16.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 530 | 643 | 78.91% |
| X230317P00017000 | 2023-02-02 3:38PM EST | 17.00 | 0.05 | 0.02 | 0.04 | 0.00 | - | 1 | 1,547 | 72.66% |
| X230317P00018000 | 2023-02-07 2:04PM EST | 18.00 | 0.05 | 0.04 | 0.05 | +0.02 | +66.67% | 9 | 1,652 | 69.53% |
| X230317P00019000 | 2023-02-07 12:11PM EST | 19.00 | 0.06 | 0.05 | 0.06 | -0.04 | -40.00% | 10 | 1,356 | 64.45% |
| X230317P00020000 | 2023-02-07 1:26PM EST | 20.00 | 0.09 | 0.08 | 0.09 | +0.04 | +80.00% | 150 | 1,994 | 61.72% |
| X230317P00021000 | 2023-02-07 1:44PM EST | 21.00 | 0.14 | 0.11 | 0.12 | +0.07 | +100.00% | 9 | 1,460 | 57.81% |
| X230317P00022000 | 2023-02-07 2:05PM EST | 22.00 | 0.21 | 0.16 | 0.18 | +0.10 | +90.91% | 16 | 503 | 55.08% |
| X230317P00023000 | 2023-02-07 3:47PM EST | 23.00 | 0.27 | 0.25 | 0.27 | +0.11 | +68.75% | 21 | 1,274 | 53.13% |
| X230317P00024000 | 2023-02-07 3:31PM EST | 24.00 | 0.41 | 0.37 | 0.39 | +0.20 | +95.24% | 604 | 1,356 | 50.78% |
| X230317P00025000 | 2023-02-07 3:48PM EST | 25.00 | 0.54 | 0.56 | 0.58 | +0.25 | +86.21% | 618 | 2,505 | 49.81% |
| X230317P00026000 | 2023-02-07 3:57PM EST | 26.00 | 0.81 | 0.81 | 0.85 | +0.37 | +84.09% | 202 | 1,112 | 48.83% |
| X230317P00027000 | 2023-02-07 3:52PM EST | 27.00 | 1.16 | 1.15 | 1.19 | +0.51 | +78.46% | 1,187 | 6,674 | 47.51% |
| X230317P00028000 | 2023-02-07 3:56PM EST | 28.00 | 1.60 | 1.58 | 1.62 | +0.71 | +79.78% | 87 | 702 | 46.29% |
| X230317P00029000 | 2023-02-07 3:20PM EST | 29.00 | 2.28 | 2.12 | 2.15 | +1.03 | +82.40% | 98 | 1,626 | 45.26% |
| X230317P00030000 | 2023-02-07 2:50PM EST | 30.00 | 2.87 | 2.73 | 2.78 | +1.21 | +72.89% | 39 | 361 | 44.43% |
| X230317P00031000 | 2023-02-07 12:09PM EST | 31.00 | 3.35 | 3.45 | 3.55 | +1.11 | +49.55% | 19 | 85 | 45.46% |
| X230317P00032000 | 2023-02-07 11:17AM EST | 32.00 | 3.94 | 4.20 | 4.35 | +1.13 | +40.21% | 2 | 94 | 45.41% |
| X230317P00033000 | 2023-02-07 12:39PM EST | 33.00 | 5.20 | 5.10 | 5.20 | +1.60 | +44.44% | 3 | 50 | 45.12% |
| X230317P00034000 | 2023-02-07 2:29PM EST | 34.00 | 6.31 | 5.95 | 6.10 | +2.01 | +46.74% | 2 | 20 | 45.12% |
| X230317P00035000 | 2023-02-03 1:03PM EST | 35.00 | 4.70 | 6.90 | 7.05 | 0.00 | - | 19 | 118 | 46.58% |
| X230317P00036000 | 2023-02-07 2:50PM EST | 36.00 | 8.14 | 7.90 | 8.05 | +2.09 | +34.55% | 15 | 42 | 50.98% |
| X230317P00037000 | 2023-02-02 2:32PM EST | 37.00 | 8.10 | 8.90 | 9.05 | 0.00 | - | 2 | 53 | 55.08% |
| X230317P00040000 | 2023-02-07 12:54PM EST | 40.00 | 11.70 | 11.85 | 12.05 | -3.09 | -20.89% | 10 | 0 | 54.69% |
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
