Advertisement
Advertisement
United States Steel Corporation (X)
NYSE - NYSE Delayed Price. Currency in USD
Follow
At close: 04:00PM EST
After hours:
Advertisement
Advertisement
CallsforJuly 21, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| X230721C00015000 | 2023-01-27 9:51AM EST | 15.00 | 14.86 | 14.20 | 14.35 | +1.21 | +8.86% | 10 | 130 | 71.68% |
| X230721C00016000 | 2023-01-24 3:17PM EST | 16.00 | 12.55 | 13.30 | 13.45 | 0.00 | - | 7 | 87 | 69.63% |
| X230721C00017000 | 2023-01-25 1:10PM EST | 17.00 | 12.05 | 12.40 | 12.55 | 0.00 | - | 2 | 8 | 67.09% |
| X230721C00018000 | 2023-01-09 12:30PM EST | 18.00 | 10.31 | 11.50 | 11.65 | 0.00 | - | 7 | 25 | 64.31% |
| X230721C00019000 | 2023-01-17 10:53AM EST | 19.00 | 10.35 | 10.65 | 10.80 | 0.00 | - | 3 | 4 | 62.60% |
| X230721C00020000 | 2023-01-27 11:40AM EST | 20.00 | 10.00 | 9.80 | 10.00 | +0.60 | +6.38% | 2 | 48 | 60.99% |
| X230721C00021000 | 2023-01-19 2:30PM EST | 21.00 | 8.45 | 9.00 | 9.15 | 0.00 | - | 6 | 7 | 58.98% |
| X230721C00022000 | 2023-01-19 2:30PM EST | 22.00 | 7.70 | 8.25 | 8.40 | 0.00 | - | 10 | 23 | 57.98% |
| X230721C00023000 | 2023-01-27 2:34PM EST | 23.00 | 7.67 | 7.50 | 7.65 | +0.67 | +9.57% | 1 | 30 | 56.49% |
| X230721C00024000 | 2023-01-20 11:40AM EST | 24.00 | 6.32 | 6.80 | 6.95 | 0.00 | - | 2 | 27 | 55.37% |
| X230721C00025000 | 2023-01-27 9:31AM EST | 25.00 | 6.25 | 6.15 | 6.25 | +0.38 | +6.47% | 2 | 149 | 54.15% |
| X230721C00026000 | 2023-01-26 1:53PM EST | 26.00 | 5.50 | 5.50 | 5.65 | 0.00 | - | 1 | 121 | 53.17% |
| X230721C00027000 | 2023-01-26 2:00PM EST | 27.00 | 4.95 | 4.95 | 5.05 | 0.00 | - | 2 | 2,323 | 52.42% |
| X230721C00028000 | 2023-01-27 3:50PM EST | 28.00 | 4.50 | 4.40 | 4.50 | -0.15 | -3.23% | 31 | 2,871 | 51.49% |
| X230721C00029000 | 2023-01-27 1:17PM EST | 29.00 | 3.94 | 3.90 | 4.00 | -0.01 | -0.25% | 10 | 731 | 50.76% |
| X230721C00030000 | 2023-01-27 1:49PM EST | 30.00 | 3.49 | 3.40 | 3.55 | +0.31 | +9.75% | 6 | 312 | 50.83% |
| X230721C00031000 | 2023-01-27 3:30PM EST | 31.00 | 3.12 | 3.00 | 3.10 | +0.15 | +5.05% | 14 | 135 | 49.81% |
| X230721C00032000 | 2023-01-27 3:16PM EST | 32.00 | 2.75 | 2.57 | 2.71 | +0.03 | +1.10% | 27 | 168 | 49.10% |
| X230721C00033000 | 2023-01-25 1:14PM EST | 33.00 | 2.15 | 2.27 | 2.38 | 0.00 | - | 5 | 39 | 48.71% |
| X230721C00034000 | 2023-01-25 3:30PM EST | 34.00 | 2.00 | 2.00 | 2.07 | 0.00 | - | 8 | 1,009 | 48.19% |
| X230721C00035000 | 2023-01-27 10:29AM EST | 35.00 | 1.82 | 1.73 | 1.80 | +0.24 | +15.19% | 7 | 635 | 47.78% |
| X230721C00040000 | 2023-01-27 9:47AM EST | 40.00 | 0.96 | 0.84 | 0.88 | +0.06 | +6.67% | 18 | 907 | 46.58% |
PutsforJuly 21, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| X230721P00015000 | 2023-01-26 3:39PM EST | 15.00 | 0.21 | 0.17 | 0.26 | 0.00 | - | 1 | 305 | 60.25% |
| X230721P00016000 | 2023-01-24 3:15PM EST | 16.00 | 0.31 | 0.24 | 0.31 | 0.00 | - | 5 | 278 | 58.30% |
| X230721P00017000 | 2023-01-26 11:41AM EST | 17.00 | 0.37 | 0.34 | 0.37 | 0.00 | - | 2 | 347 | 56.74% |
| X230721P00018000 | 2023-01-26 9:39AM EST | 18.00 | 0.43 | 0.44 | 0.46 | 0.00 | - | 24 | 129 | 55.18% |
| X230721P00019000 | 2023-01-12 3:15PM EST | 19.00 | 0.85 | 0.55 | 0.60 | 0.00 | - | 73 | 154 | 53.96% |
| X230721P00020000 | 2023-01-27 2:34PM EST | 20.00 | 0.69 | 0.69 | 0.73 | -0.06 | -8.00% | 1 | 214 | 52.44% |
| X230721P00021000 | 2023-01-25 3:32PM EST | 21.00 | 0.94 | 0.87 | 0.91 | 0.00 | - | 11 | 216 | 51.47% |
| X230721P00022000 | 2023-01-27 1:02PM EST | 22.00 | 1.08 | 1.07 | 1.12 | -0.10 | -8.47% | 9 | 46 | 50.42% |
| X230721P00023000 | 2023-01-27 3:57PM EST | 23.00 | 1.34 | 1.31 | 1.35 | 0.00 | - | 150 | 2,297 | 49.68% |
| X230721P00024000 | 2023-01-26 11:39AM EST | 24.00 | 1.75 | 1.59 | 1.64 | 0.00 | - | 2 | 759 | 48.93% |
| X230721P00025000 | 2023-01-26 1:47PM EST | 25.00 | 1.96 | 1.89 | 1.99 | 0.00 | - | 110 | 2,586 | 48.54% |
| X230721P00026000 | 2023-01-27 3:16PM EST | 26.00 | 2.25 | 2.24 | 2.30 | +0.02 | +0.90% | 16 | 1,989 | 46.95% |
| X230721P00027000 | 2023-01-24 3:54PM EST | 27.00 | 3.04 | 2.64 | 2.73 | 0.00 | - | 3 | 431 | 46.53% |
| X230721P00028000 | 2023-01-27 2:53PM EST | 28.00 | 3.10 | 3.05 | 3.15 | -0.40 | -11.43% | 10 | 1,635 | 45.41% |
| X230721P00029000 | 2023-01-23 2:37PM EST | 29.00 | 4.15 | 3.55 | 3.65 | 0.00 | - | 20 | 951 | 44.82% |
| X230721P00030000 | 2023-01-24 10:46AM EST | 30.00 | 4.60 | 4.05 | 4.20 | 0.00 | - | 19 | 54 | 44.31% |
| X230721P00031000 | 2023-01-23 1:51PM EST | 31.00 | 5.05 | 4.65 | 4.75 | 0.00 | - | 4 | 24 | 43.29% |
| X230721P00032000 | 2023-01-26 3:47PM EST | 32.00 | 5.20 | 5.25 | 5.35 | 0.00 | - | 5 | 20 | 42.36% |
| X230721P00034000 | 2023-01-24 1:09PM EST | 34.00 | 7.40 | 6.60 | 6.75 | 0.00 | - | 4 | 5 | 41.60% |
| X230721P00035000 | 2023-01-27 10:09AM EST | 35.00 | 7.09 | 7.35 | 7.45 | -1.81 | -20.34% | 2 | 48 | 40.45% |
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
