U.S. Markets close in 6 hrs

United States Steel Corporation (X)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
6.91-0.20 (-2.88%)
As of 10:00AM EDT. Market open.
In The Money
Show:ListStraddle
CallsforAugust 7, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
X200807C000015002020-07-10 10:25AM EDT1.505.405.405.550.00-201,787.50%
X200807C000030002020-08-03 9:49AM EDT3.003.753.904.000.00-10912.50%
X200807C000045002020-07-27 12:00PM EDT4.503.502.382.510.00-10500.00%
X200807C000050002020-08-03 12:48PM EDT5.002.151.861.970.00-21850.00%
X200807C000055002020-08-05 1:45PM EDT5.501.651.381.460.00-36212.50%
X200807C000060002020-08-06 3:15PM EDT6.001.160.900.960.00-223175.00%
X200807C000065002020-08-06 3:36PM EDT6.500.630.370.440.00-1212106.25%
X200807C000075002020-08-07 9:43AM EDT7.500.020.010.020.00-535,812109.38%
X200807C000080002020-08-06 3:58PM EDT8.000.010.000.010.00-21113,782137.50%
X200807C000085002020-08-06 10:13AM EDT8.500.010.000.020.00-62,482212.50%
X200807C000090002020-08-06 10:55AM EDT9.000.020.000.020.00-21910256.25%
X200807C000095002020-08-05 10:46AM EDT9.500.010.000.000.00-726750.00%
X200807C000100002020-08-05 2:03PM EDT10.000.010.000.000.00-1540050.00%
X200807C000105002020-07-24 12:59PM EDT10.500.040.000.020.00-151375.00%
X200807C000110002020-07-24 3:26PM EDT11.000.040.000.000.00-122950.00%
X200807C000115002020-07-17 9:30AM EDT11.500.050.000.020.00-12437.50%
X200807C000120002020-07-15 12:47PM EDT12.000.050.020.030.00-11537.50%
X200807C000125002020-07-16 11:30AM EDT12.500.03-0.030.00--2587.50%
X200807C000145002020-07-27 12:30PM EDT14.500.010.000.020.00--1600.00%
PutsforAugust 7, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
X200807P000045002020-07-30 11:40AM EDT4.500.030.000.030.00-39437.50%
X200807P000050002020-07-31 3:27PM EDT5.000.010.000.030.00-4549343.75%
X200807P000055002020-08-04 2:21PM EDT5.500.010.000.030.00-96170256.25%
X200807P000060002020-08-05 12:19PM EDT6.000.010.000.000.00-291,11550.00%
X200807P000065002020-08-06 1:01PM EDT6.500.010.000.000.00-742,18450.00%
X200807P000070002020-08-07 9:44AM EDT7.000.130.110.13+0.06+85.71%6632,13654.69%
X200807P000075002020-08-07 9:34AM EDT7.500.520.580.62+0.12+30.00%34632109.38%
X200807P000090002020-08-06 2:55PM EDT9.001.852.022.140.00-2031359.38%
X200807P000095002020-08-06 3:49PM EDT9.502.382.432.750.00-116275.00%
X200807P000100002020-08-03 3:07PM EDT10.003.143.003.150.00-15478.13%
X200807P000105002020-06-30 3:30PM EDT10.503.333.103.250.00--30.00%
X200807P000130002020-07-20 12:04AM EDT13.005.126.056.150.00--6562.50%
X200807P000145002020-07-21 2:49PM EDT14.506.557.457.650.00-67803.13%