Advertisement
Advertisement
U.S. markets closed
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
28.05 -0.05 (-0.18%)
After hours: 07:46PM 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
CallsforMarch 17, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
X230317C000030002022-12-08 2:17PM EST3.0023.2023.8524.000.00--30.00%
X230317C000050002023-02-07 2:07PM EST5.0022.7023.0023.20+3.15+16.11%31650.00%
X230317C000100002023-02-07 2:07PM EST10.0017.7018.0018.20-1.55-8.05%21350.00%
X230317C000130002023-02-03 10:57AM EST13.0017.7015.0515.250.00-638115.63%
X230317C000140002023-02-07 10:15AM EST14.0015.1014.0514.25-1.10-6.79%254105.47%
X230317C000150002023-02-06 3:42PM EST15.0015.3013.0513.250.00-1049196.09%
X230317C000160002023-02-06 3:59PM EST16.0014.1512.0512.250.00-1344187.11%
X230317C000170002023-02-02 2:11PM EST17.0012.4011.1011.250.00-449884.38%
X230317C000180002023-02-02 1:46PM EST18.0011.4510.1010.250.00-268975.78%
X230317C000190002023-01-26 12:05PM EST19.009.629.109.300.00-132271.88%
X230317C000200002023-02-07 2:30PM EST20.007.998.158.30-1.56-16.34%181866.80%
X230317C000210002023-02-06 12:47PM EST21.009.377.207.350.00-11,60663.67%
X230317C000220002023-02-07 3:14PM EST22.006.086.256.45-2.26-27.10%21,97960.94%
X230317C000230002023-02-07 1:30PM EST23.004.905.355.50-2.42-33.06%71,23456.84%
X230317C000240002023-02-07 3:59PM EST24.004.554.504.60-1.86-29.02%234,99354.00%
X230317C000250002023-02-07 3:58PM EST25.003.733.703.80-1.42-27.57%992,53452.44%
X230317C000260002023-02-07 2:15PM EST26.002.732.963.05-2.02-42.53%2151350.59%
X230317C000270002023-02-07 3:19PM EST27.002.232.312.36-1.67-42.82%501,89649.56%
X230317C000280002023-02-07 3:58PM EST28.001.791.751.80-1.26-41.31%16037248.49%
X230317C000290002023-02-07 3:51PM EST29.001.301.291.33-1.21-48.21%22030447.46%
X230317C000300002023-02-07 3:57PM EST30.000.940.920.95-0.96-50.53%5605,39046.48%
X230317C000310002023-02-07 3:56PM EST31.000.660.640.67-0.79-54.48%4651,41146.09%
X230317C000320002023-02-07 3:31PM EST32.000.410.440.46-0.59-59.00%1782,45845.75%
X230317C000330002023-02-07 3:50PM EST33.000.310.300.33-0.44-58.67%12922146.48%
X230317C000340002023-02-07 2:40PM EST34.000.190.200.23-0.36-65.45%22028446.78%
X230317C000350002023-02-07 3:44PM EST35.000.130.140.15-0.25-65.79%6622,00746.48%
X230317C000360002023-02-07 2:37PM EST36.000.110.090.11-0.12-52.17%72247.66%
X230317C000370002023-02-07 2:04PM EST37.000.070.070.09-0.11-61.11%2690349.61%
X230317C000400002023-02-07 12:14PM EST40.000.040.030.04-0.04-50.00%1516251.95%
PutsforMarch 17, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
X230317P000030002022-11-02 9:13AM EST3.000.020.000.000.00-805050.00%
X230317P000050002022-11-29 3:40PM EST5.000.010.000.130.00-1,4401,473258.59%
X230317P000100002023-01-24 12:38PM EST10.000.010.000.020.00-96163125.00%
X230317P000130002023-01-24 11:25AM EST13.000.030.000.030.00-1022398.44%
X230317P000140002023-02-03 9:58AM EST14.000.020.000.030.00-103,45489.06%
X230317P000150002023-01-30 11:43AM EST15.000.040.000.030.00-42,10481.25%
X230317P000160002023-02-07 3:55PM EST16.000.020.020.03-0.01-33.33%53064378.91%
X230317P000170002023-02-02 3:38PM EST17.000.050.020.040.00-11,54772.66%
X230317P000180002023-02-07 2:04PM EST18.000.050.040.05+0.02+66.67%91,65269.53%
X230317P000190002023-02-07 12:11PM EST19.000.060.050.06-0.04-40.00%101,35664.45%
X230317P000200002023-02-07 1:26PM EST20.000.090.080.09+0.04+80.00%1501,99461.72%
X230317P000210002023-02-07 1:44PM EST21.000.140.110.12+0.07+100.00%91,46057.81%
X230317P000220002023-02-07 2:05PM EST22.000.210.160.18+0.10+90.91%1650355.08%
X230317P000230002023-02-07 3:47PM EST23.000.270.250.27+0.11+68.75%211,27453.13%
X230317P000240002023-02-07 3:31PM EST24.000.410.370.39+0.20+95.24%6041,35650.78%
X230317P000250002023-02-07 3:48PM EST25.000.540.560.58+0.25+86.21%6182,50549.81%
X230317P000260002023-02-07 3:57PM EST26.000.810.810.85+0.37+84.09%2021,11248.83%
X230317P000270002023-02-07 3:52PM EST27.001.161.151.19+0.51+78.46%1,1876,67447.51%
X230317P000280002023-02-07 3:56PM EST28.001.601.581.62+0.71+79.78%8770246.29%
X230317P000290002023-02-07 3:20PM EST29.002.282.122.15+1.03+82.40%981,62645.26%
X230317P000300002023-02-07 2:50PM EST30.002.872.732.78+1.21+72.89%3936144.43%
X230317P000310002023-02-07 12:09PM EST31.003.353.453.55+1.11+49.55%198545.46%
X230317P000320002023-02-07 11:17AM EST32.003.944.204.35+1.13+40.21%29445.41%
X230317P000330002023-02-07 12:39PM EST33.005.205.105.20+1.60+44.44%35045.12%
X230317P000340002023-02-07 2:29PM EST34.006.315.956.10+2.01+46.74%22045.12%
X230317P000350002023-02-03 1:03PM EST35.004.706.907.050.00-1911846.58%
X230317P000360002023-02-07 2:50PM EST36.008.147.908.05+2.09+34.55%154250.98%
X230317P000370002023-02-02 2:32PM EST37.008.108.909.050.00-25355.08%
X230317P000400002023-02-07 12:54PM EST40.0011.7011.8512.05-3.09-20.89%10054.69%
Advertisement
Advertisement