Advertisement
Advertisement
United States Steel Corporation (X)
NYSE - NYSE Delayed Price. Currency in USD
Follow
At close: 04:00PM EST
After hours:
Advertisement
Advertisement
CallsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| X240119C00003000 | 2022-07-26 12:56PM EST | 3.00 | 17.43 | 22.00 | 22.15 | 0.00 | - | - | 19 | 0.00% |
| X240119C00005000 | 2022-07-07 12:57PM EST | 5.00 | 13.25 | 17.90 | 18.05 | 0.00 | - | - | 5 | 0.00% |
| X240119C00008000 | 2022-08-10 10:12AM EST | 8.00 | 17.70 | 17.45 | 17.75 | +1.85 | +11.67% | 2 | 112 | 0.00% |
| X240119C00010000 | 2022-08-11 10:46AM EST | 10.00 | 16.35 | 15.90 | 16.05 | +1.39 | +9.29% | 15 | 182 | 0.00% |
| X240119C00012500 | 2021-10-29 8:35AM EST | 12.50 | 15.00 | 10.50 | 15.50 | 0.00 | - | 1 | 5 | 0.00% |
| X240119C00013000 | 2022-08-10 2:45PM EST | 13.00 | 13.75 | 13.65 | 13.85 | +1.02 | +8.01% | 1 | 116 | 0.00% |
| X240119C00015000 | 2022-08-11 12:11PM EST | 15.00 | 12.73 | 12.20 | 12.60 | +0.97 | +8.25% | 2 | 584 | 0.00% |
| X240119C00018000 | 2022-08-10 9:17AM EST | 18.00 | 10.50 | 10.35 | 10.60 | +1.18 | +12.66% | 1 | 861 | 0.00% |
| X240119C00020000 | 2022-08-11 12:41PM EST | 20.00 | 9.70 | 9.25 | 9.45 | +0.95 | +10.86% | 37 | 3,318 | 0.00% |
| X240119C00023000 | 2022-08-11 10:04AM EST | 23.00 | 8.15 | 7.80 | 7.95 | +1.03 | +14.47% | 58 | 929 | 32.06% |
| X240119C00025000 | 2022-08-11 12:26PM EST | 25.00 | 7.27 | 6.90 | 7.10 | +0.71 | +10.82% | 23 | 3,558 | 38.33% |
| X240119C00027000 | 2022-08-11 12:26PM EST | 27.00 | 6.47 | 6.10 | 6.25 | +1.09 | +20.26% | 31 | 600 | 41.26% |
| X240119C00030000 | 2022-08-11 1:33PM EST | 30.00 | 5.22 | 5.10 | 5.25 | +0.62 | +13.48% | 14 | 2,670 | 44.90% |
| X240119C00032000 | 2022-08-11 12:46PM EST | 32.00 | 4.75 | 4.50 | 4.70 | +1.00 | +26.67% | 5 | 598 | 46.79% |
| X240119C00035000 | 2022-08-11 11:49AM EST | 35.00 | 4.00 | 3.75 | 3.90 | +0.75 | +23.08% | 9 | 1,565 | 48.19% |
| X240119C00037000 | 2022-08-11 12:46PM EST | 37.00 | 3.56 | 3.35 | 3.50 | +0.68 | +23.61% | 2 | 589 | 49.37% |
| X240119C00040000 | 2022-08-11 12:46PM EST | 40.00 | 2.98 | 2.76 | 3.05 | +0.26 | +9.56% | 6 | 2,679 | 50.12% |
| X240119C00042000 | 2022-08-04 8:45AM EST | 42.00 | 1.87 | 2.38 | 2.89 | 0.00 | - | - | 312 | 51.15% |
| X240119C00045000 | 2022-08-11 11:50AM EST | 45.00 | 2.25 | 1.98 | 2.44 | +0.40 | +21.62% | 6 | 1,032 | 51.73% |
| X240119C00047000 | 2022-08-09 9:15AM EST | 47.00 | 1.72 | 1.73 | 2.22 | 0.00 | - | 1 | 203 | 52.15% |
| X240119C00050000 | 2022-08-11 8:30AM EST | 50.00 | 1.60 | 1.44 | 1.90 | +0.10 | +6.67% | 1 | 1,104 | 52.66% |
| X240119C00055000 | 2022-08-11 9:28AM EST | 55.00 | 1.29 | 1.07 | 1.50 | +0.19 | +17.27% | 1 | 825 | 53.52% |
PutsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| X240119P00003000 | 2022-08-11 10:02AM EST | 3.00 | 0.06 | 0.03 | 0.16 | +0.02 | +50.00% | 400 | 794 | 120.70% |
| X240119P00005000 | 2022-08-11 10:12AM EST | 5.00 | 0.16 | 0.12 | 0.21 | -0.03 | -15.79% | 140 | 457 | 102.54% |
| X240119P00008000 | 2022-08-10 2:39PM EST | 8.00 | 0.40 | 0.27 | 0.55 | -0.10 | -20.00% | 24 | 317 | 92.09% |
| X240119P00010000 | 2022-08-11 12:11PM EST | 10.00 | 0.69 | 0.67 | 0.74 | -0.15 | -17.86% | 3 | 37,331 | 89.26% |
| X240119P00012500 | 2021-11-10 6:51AM EST | 12.50 | 2.78 | 0.00 | 5.00 | 0.00 | - | - | 3,894 | 115.36% |
| X240119P00013000 | 2022-08-11 1:38PM EST | 13.00 | 1.25 | 1.23 | 1.25 | -0.16 | -11.35% | 50 | 3,608 | 84.03% |
| X240119P00015000 | 2022-08-11 12:11PM EST | 15.00 | 1.70 | 1.61 | 1.88 | -0.27 | -13.71% | 4 | 6,191 | 82.15% |
| X240119P00018000 | 2022-08-11 1:28PM EST | 18.00 | 2.70 | 2.65 | 2.84 | -0.30 | -10.00% | 14 | 6,154 | 80.76% |
| X240119P00020000 | 2022-08-10 8:30AM EST | 20.00 | 3.75 | 3.40 | 3.65 | -0.05 | -1.32% | 1 | 4,833 | 79.81% |
| X240119P00023000 | 2022-08-11 10:48AM EST | 23.00 | 4.85 | 4.85 | 5.00 | -0.61 | -11.17% | 3 | 4,620 | 79.20% |
| X240119P00025000 | 2022-08-11 10:34AM EST | 25.00 | 5.90 | 5.95 | 6.05 | -0.55 | -8.53% | 17 | 2,201 | 79.18% |
| X240119P00027000 | 2022-08-10 11:04AM EST | 27.00 | 7.15 | 7.10 | 7.20 | -1.90 | -20.99% | 43 | 544 | 79.10% |
| X240119P00030000 | 2022-08-10 10:14AM EST | 30.00 | 9.05 | 9.00 | 9.10 | -0.38 | -4.03% | 70 | 485 | 79.33% |
| X240119P00032000 | 2022-08-04 10:40AM EST | 32.00 | 11.56 | 10.35 | 10.50 | 0.00 | - | 1 | 82 | 79.72% |
| X240119P00035000 | 2022-07-19 11:53AM EST | 35.00 | 16.80 | 12.55 | 12.65 | 0.00 | - | 4 | 365 | 80.35% |
| X240119P00037000 | 2022-08-10 10:14AM EST | 37.00 | 14.05 | 14.05 | 14.20 | -1.44 | -9.30% | 228 | 1,000 | 80.85% |
| X240119P00040000 | 2022-08-09 2:27PM EST | 40.00 | 17.18 | 16.20 | 16.80 | 0.00 | - | 11 | 1,045 | 81.64% |
| X240119P00045000 | 2022-08-04 2:21PM EST | 45.00 | 22.10 | 20.60 | 21.05 | 0.00 | - | - | 49 | 84.55% |
| X240119P00050000 | 2022-07-28 2:34PM EST | 50.00 | 28.55 | 25.10 | 25.60 | 0.00 | - | - | 103 | 87.67% |
| X240119P00055000 | 2022-08-09 2:27PM EST | 55.00 | 30.79 | 29.85 | 30.35 | 0.00 | - | 11 | 41 | 91.65% |
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
