Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

United States Steel Corporation (X)

NYSE - NYSE Delayed Price. Currency in USD
30.05+0.82 (+2.81%)
At close: 04:00PM EST
30.00 -0.05 (-0.17%)
After hours: 07:59PM EST
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
X240119C000030002022-07-26 12:56PM EST3.0017.4322.0022.150.00--190.00%
X240119C000050002022-07-07 12:57PM EST5.0013.2517.9018.050.00--50.00%
X240119C000080002022-08-10 10:12AM EST8.0017.7017.4517.75+1.85+11.67%21120.00%
X240119C000100002022-08-11 10:46AM EST10.0016.3515.9016.05+1.39+9.29%151820.00%
X240119C000125002021-10-29 8:35AM EST12.5015.0010.5015.500.00-150.00%
X240119C000130002022-08-10 2:45PM EST13.0013.7513.6513.85+1.02+8.01%11160.00%
X240119C000150002022-08-11 12:11PM EST15.0012.7312.2012.60+0.97+8.25%25840.00%
X240119C000180002022-08-10 9:17AM EST18.0010.5010.3510.60+1.18+12.66%18610.00%
X240119C000200002022-08-11 12:41PM EST20.009.709.259.45+0.95+10.86%373,3180.00%
X240119C000230002022-08-11 10:04AM EST23.008.157.807.95+1.03+14.47%5892932.06%
X240119C000250002022-08-11 12:26PM EST25.007.276.907.10+0.71+10.82%233,55838.33%
X240119C000270002022-08-11 12:26PM EST27.006.476.106.25+1.09+20.26%3160041.26%
X240119C000300002022-08-11 1:33PM EST30.005.225.105.25+0.62+13.48%142,67044.90%
X240119C000320002022-08-11 12:46PM EST32.004.754.504.70+1.00+26.67%559846.79%
X240119C000350002022-08-11 11:49AM EST35.004.003.753.90+0.75+23.08%91,56548.19%
X240119C000370002022-08-11 12:46PM EST37.003.563.353.50+0.68+23.61%258949.37%
X240119C000400002022-08-11 12:46PM EST40.002.982.763.05+0.26+9.56%62,67950.12%
X240119C000420002022-08-04 8:45AM EST42.001.872.382.890.00--31251.15%
X240119C000450002022-08-11 11:50AM EST45.002.251.982.44+0.40+21.62%61,03251.73%
X240119C000470002022-08-09 9:15AM EST47.001.721.732.220.00-120352.15%
X240119C000500002022-08-11 8:30AM EST50.001.601.441.90+0.10+6.67%11,10452.66%
X240119C000550002022-08-11 9:28AM EST55.001.291.071.50+0.19+17.27%182553.52%
PutsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
X240119P000030002022-08-11 10:02AM EST3.000.060.030.16+0.02+50.00%400794120.70%
X240119P000050002022-08-11 10:12AM EST5.000.160.120.21-0.03-15.79%140457102.54%
X240119P000080002022-08-10 2:39PM EST8.000.400.270.55-0.10-20.00%2431792.09%
X240119P000100002022-08-11 12:11PM EST10.000.690.670.74-0.15-17.86%337,33189.26%
X240119P000125002021-11-10 6:51AM EST12.502.780.005.000.00--3,894115.36%
X240119P000130002022-08-11 1:38PM EST13.001.251.231.25-0.16-11.35%503,60884.03%
X240119P000150002022-08-11 12:11PM EST15.001.701.611.88-0.27-13.71%46,19182.15%
X240119P000180002022-08-11 1:28PM EST18.002.702.652.84-0.30-10.00%146,15480.76%
X240119P000200002022-08-10 8:30AM EST20.003.753.403.65-0.05-1.32%14,83379.81%
X240119P000230002022-08-11 10:48AM EST23.004.854.855.00-0.61-11.17%34,62079.20%
X240119P000250002022-08-11 10:34AM EST25.005.905.956.05-0.55-8.53%172,20179.18%
X240119P000270002022-08-10 11:04AM EST27.007.157.107.20-1.90-20.99%4354479.10%
X240119P000300002022-08-10 10:14AM EST30.009.059.009.10-0.38-4.03%7048579.33%
X240119P000320002022-08-04 10:40AM EST32.0011.5610.3510.500.00-18279.72%
X240119P000350002022-07-19 11:53AM EST35.0016.8012.5512.650.00-436580.35%
X240119P000370002022-08-10 10:14AM EST37.0014.0514.0514.20-1.44-9.30%2281,00080.85%
X240119P000400002022-08-09 2:27PM EST40.0017.1816.2016.800.00-111,04581.64%
X240119P000450002022-08-04 2:21PM EST45.0022.1020.6021.050.00--4984.55%
X240119P000500002022-07-28 2:34PM EST50.0028.5525.1025.600.00--10387.67%
X240119P000550002022-08-09 2:27PM EST55.0030.7929.8530.350.00-114191.65%
Advertisement
Advertisement