U.S. Markets closed

United States Steel Corporation (X)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
23.84-0.31 (-1.28%)
At close: 4:00PM EDT
23.70 -0.14 (-0.59%)
After hours: 06:58PM EDT
In The Money
Show:ListStraddle
CallsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
X220121C000030002021-06-23 11:01AM EDT3.0021.0020.5020.800.00-307190.00%
X220121C000050002021-06-17 11:52AM EDT5.0018.5518.5518.850.00-101,14485.94%
X220121C000080002021-06-18 11:23AM EDT8.0015.4515.6015.950.00-257,38985.94%
X220121C000100002021-06-23 12:51PM EDT10.0014.0013.0515.350.00-24,40389.84%
X220121C000120002021-06-24 12:14PM EDT12.0011.9011.8511.95-0.30-2.46%178,87550.59%
X220121C000150002021-06-22 2:59PM EDT15.009.309.359.50-0.09-0.96%412,97161.72%
X220121C000170002021-06-24 11:47AM EDT17.007.967.908.10+0.06+0.76%22,75564.06%
X220121C000180002021-06-21 2:42PM EDT18.007.507.257.450.00-153164.67%
X220121C000200002021-06-24 11:20AM EDT20.006.156.106.20+0.09+1.49%369,47864.99%
X220121C000220002021-06-23 3:09PM EDT22.005.165.405.70-0.17-3.19%13,60672.17%
X220121C000230002021-06-24 9:59AM EDT23.004.704.604.75-0.05-1.05%651865.38%
X220121C000240002021-06-24 12:45PM EDT24.004.504.354.60+0.30+7.14%6252368.80%
X220121C000250002021-06-24 12:14PM EDT25.003.803.753.85-0.05-1.30%51615,92264.38%
X220121C000260002021-06-23 3:45PM EDT26.003.503.453.550.00-51766365.19%
X220121C000270002021-06-24 10:53AM EDT27.003.243.103.25+0.07+2.21%441,54465.16%
X220121C000280002021-06-24 11:53AM EDT28.002.932.802.94-0.06-2.01%844664.99%
X220121C000300002021-06-24 11:20AM EDT30.002.452.442.51-0.14-5.41%3112,87966.82%
X220121C000310002021-06-18 2:37PM EDT31.002.402.222.290.00-118966.87%
X220121C000320002021-06-22 9:43AM EDT32.002.142.032.160.00-72,09967.58%
X220121C000330002021-06-23 10:00AM EDT33.002.001.821.910.00-31,01266.85%
X220121C000340002021-06-18 2:01PM EDT34.001.841.691.800.00-35567.68%
X220121C000350002021-06-23 3:36PM EDT35.001.591.571.82-0.04-2.45%510,38169.53%
X220121C000400002021-06-24 9:44AM EDT40.001.221.031.11+0.16+15.09%201,49769.14%
PutsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
X220121P000030002021-06-22 2:25PM EDT3.000.020.010.040.00-319,775128.13%
X220121P000050002021-06-23 1:52PM EDT5.000.050.020.050.00-264,004100.78%
X220121P000080002021-06-22 3:40PM EDT8.000.150.100.160.00-2021,09488.67%
X220121P000100002020-11-09 10:48AM EDT10.002.560.000.000.00-10025.00%
X220121P000120002021-06-18 2:52PM EDT12.000.530.300.410.00-1504,19973.24%
X220121P000150002021-06-23 3:38PM EDT15.000.820.750.840.00-17,13868.60%
X220121P000170002021-06-24 12:04PM EDT17.001.321.141.590.00-98,78768.95%
X220121P000180002021-06-22 11:54AM EDT18.001.641.581.720.00-11,64967.68%
X220121P000200002020-11-03 3:59PM EDT20.0010.750.000.000.00-106.25%
X220121P000210002021-06-22 3:37PM EDT21.003.102.833.050.00-1035767.92%
X220121P000220002021-06-24 11:19AM EDT22.003.373.353.55+0.10+3.06%27,45367.94%
X220121P000230002021-06-22 3:45PM EDT23.004.213.804.050.00-457766.85%
X220121P000240002021-06-22 3:45PM EDT24.004.214.404.55-0.58-12.11%296566.36%
X220121P000250002021-06-23 3:49PM EDT25.005.105.005.25-0.15-2.86%29,23566.89%
X220121P000260002021-06-23 10:01AM EDT26.005.705.805.950.00-7501,68968.46%
X220121P000270002021-06-18 3:47PM EDT27.007.406.406.550.00-71,17667.29%
X220121P000280002021-06-18 10:50AM EDT28.007.757.107.250.00-712367.21%
X220121P000300002021-06-23 12:40PM EDT30.008.758.758.950.00-1002,60970.17%
X220121P000320002021-06-16 9:35AM EDT32.008.9510.2510.700.00-31,73071.14%
X220121P000330002021-06-09 2:11PM EDT33.009.5011.0511.250.00-131468.95%
X220121P000350002021-06-18 3:47PM EDT35.0013.9012.8513.000.00-584570.75%