Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

United States Steel Corporation (X)

NYSE - NYSE Delayed Price. Currency in USD
28.83-0.43 (-1.47%)
At close: 04:00PM EST
28.84 +0.01 (+0.03%)
After hours: 07:59PM EST
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforJuly 21, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
X230721C000150002023-01-27 9:51AM EST15.0014.8614.2014.35+1.21+8.86%1013071.68%
X230721C000160002023-01-24 3:17PM EST16.0012.5513.3013.450.00-78769.63%
X230721C000170002023-01-25 1:10PM EST17.0012.0512.4012.550.00-2867.09%
X230721C000180002023-01-09 12:30PM EST18.0010.3111.5011.650.00-72564.31%
X230721C000190002023-01-17 10:53AM EST19.0010.3510.6510.800.00-3462.60%
X230721C000200002023-01-27 11:40AM EST20.0010.009.8010.00+0.60+6.38%24860.99%
X230721C000210002023-01-19 2:30PM EST21.008.459.009.150.00-6758.98%
X230721C000220002023-01-19 2:30PM EST22.007.708.258.400.00-102357.98%
X230721C000230002023-01-27 2:34PM EST23.007.677.507.65+0.67+9.57%13056.49%
X230721C000240002023-01-20 11:40AM EST24.006.326.806.950.00-22755.37%
X230721C000250002023-01-27 9:31AM EST25.006.256.156.25+0.38+6.47%214954.15%
X230721C000260002023-01-26 1:53PM EST26.005.505.505.650.00-112153.17%
X230721C000270002023-01-26 2:00PM EST27.004.954.955.050.00-22,32352.42%
X230721C000280002023-01-27 3:50PM EST28.004.504.404.50-0.15-3.23%312,87151.49%
X230721C000290002023-01-27 1:17PM EST29.003.943.904.00-0.01-0.25%1073150.76%
X230721C000300002023-01-27 1:49PM EST30.003.493.403.55+0.31+9.75%631250.83%
X230721C000310002023-01-27 3:30PM EST31.003.123.003.10+0.15+5.05%1413549.81%
X230721C000320002023-01-27 3:16PM EST32.002.752.572.71+0.03+1.10%2716849.10%
X230721C000330002023-01-25 1:14PM EST33.002.152.272.380.00-53948.71%
X230721C000340002023-01-25 3:30PM EST34.002.002.002.070.00-81,00948.19%
X230721C000350002023-01-27 10:29AM EST35.001.821.731.80+0.24+15.19%763547.78%
X230721C000400002023-01-27 9:47AM EST40.000.960.840.88+0.06+6.67%1890746.58%
PutsforJuly 21, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
X230721P000150002023-01-26 3:39PM EST15.000.210.170.260.00-130560.25%
X230721P000160002023-01-24 3:15PM EST16.000.310.240.310.00-527858.30%
X230721P000170002023-01-26 11:41AM EST17.000.370.340.370.00-234756.74%
X230721P000180002023-01-26 9:39AM EST18.000.430.440.460.00-2412955.18%
X230721P000190002023-01-12 3:15PM EST19.000.850.550.600.00-7315453.96%
X230721P000200002023-01-27 2:34PM EST20.000.690.690.73-0.06-8.00%121452.44%
X230721P000210002023-01-25 3:32PM EST21.000.940.870.910.00-1121651.47%
X230721P000220002023-01-27 1:02PM EST22.001.081.071.12-0.10-8.47%94650.42%
X230721P000230002023-01-27 3:57PM EST23.001.341.311.350.00-1502,29749.68%
X230721P000240002023-01-26 11:39AM EST24.001.751.591.640.00-275948.93%
X230721P000250002023-01-26 1:47PM EST25.001.961.891.990.00-1102,58648.54%
X230721P000260002023-01-27 3:16PM EST26.002.252.242.30+0.02+0.90%161,98946.95%
X230721P000270002023-01-24 3:54PM EST27.003.042.642.730.00-343146.53%
X230721P000280002023-01-27 2:53PM EST28.003.103.053.15-0.40-11.43%101,63545.41%
X230721P000290002023-01-23 2:37PM EST29.004.153.553.650.00-2095144.82%
X230721P000300002023-01-24 10:46AM EST30.004.604.054.200.00-195444.31%
X230721P000310002023-01-23 1:51PM EST31.005.054.654.750.00-42443.29%
X230721P000320002023-01-26 3:47PM EST32.005.205.255.350.00-52042.36%
X230721P000340002023-01-24 1:09PM EST34.007.406.606.750.00-4541.60%
X230721P000350002023-01-27 10:09AM EST35.007.097.357.45-1.81-20.34%24840.45%
Advertisement
Advertisement