Advertisement
Advertisement
U.S. markets close in 4 hours 2 minutes
Advertisement
Advertisement
Advertisement
Advertisement

United States Steel Corporation (X)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
19.39+1.27 (+7.01%)
As of 11:58AM EDT. Market open.
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforOctober 7, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
X221007C000120002022-09-30 3:40PM EDT12.006.267.357.500.00-23209.38%
X221007C000135002022-09-28 10:15AM EDT13.504.855.856.000.00--8164.06%
X221007C000145002022-09-28 11:14AM EDT14.504.104.905.000.00--5150.00%
X221007C000150002022-09-30 3:22PM EDT15.003.304.354.450.00-419100.00%
X221007C000155002022-09-27 3:00PM EDT15.503.203.854.000.00-33109.38%
X221007C000160002022-10-03 11:05AM EDT16.003.433.403.50+0.76+28.46%23216107.03%
X221007C000165002022-09-30 2:33PM EDT16.501.962.903.050.00-217101.56%
X221007C000170002022-10-03 10:24AM EDT17.002.352.432.51+0.95+67.86%695885.55%
X221007C000175002022-09-30 3:33PM EDT17.501.091.972.040.00-475678.91%
X221007C000180002022-10-03 11:34AM EDT18.001.541.521.58+0.82+113.89%54370471.48%
X221007C000185002022-10-03 11:35AM EDT18.501.161.121.17+0.70+152.17%32944867.58%
X221007C000190002022-10-03 11:39AM EDT19.000.790.790.82+0.51+182.14%60994265.82%
X221007C000195002022-10-03 11:43AM EDT19.500.520.500.52+0.36+225.00%7702,28062.11%
X221007C000200002022-10-03 11:36AM EDT20.000.310.280.29+0.22+244.44%3,8951,99858.20%
X221007C000205002022-10-03 11:37AM EDT20.500.160.150.17+0.10+166.67%5,02139358.59%
X221007C000210002022-10-03 11:38AM EDT21.000.090.080.09+0.05+125.00%70890358.98%
X221007C000215002022-10-03 11:37AM EDT21.500.040.040.05+0.01+33.33%932,64760.16%
X221007C000220002022-10-03 11:32AM EDT22.000.020.020.030.00-42043062.50%
X221007C000225002022-10-03 11:30AM EDT22.500.020.010.030.00-218867.97%
X221007C000230002022-10-03 10:36AM EDT23.000.020.010.020.00-3814673.44%
X221007C000235002022-09-30 10:12AM EDT23.500.020.000.030.00-112779.69%
X221007C000240002022-10-03 10:35AM EDT24.000.010.000.02-0.01-50.00%171,11682.81%
X221007C000245002022-10-03 11:30AM EDT24.500.010.000.020.00-52,69889.06%
X221007C000250002022-09-28 1:49PM EDT25.000.020.000.020.00-415696.88%
X221007C000255002022-09-22 2:41PM EDT25.500.050.000.030.00-15150107.81%
X221007C000260002022-09-30 2:32PM EDT26.000.010.000.030.00-177114.06%
X221007C000265002022-09-22 1:06PM EDT26.500.040.000.030.00-29120.31%
X221007C000270002022-09-30 3:53PM EDT27.000.010.000.010.00-1199112.50%
X221007C000275002022-09-27 10:02AM EDT27.500.020.000.010.00-4655115.63%
X221007C000280002022-09-27 11:01AM EDT28.000.010.000.010.00-157118.75%
X221007C000285002022-09-26 9:30AM EDT28.500.010.000.010.00-15125.00%
X221007C000290002022-09-22 12:28PM EDT29.000.020.000.010.00-1038131.25%
X221007C000300002022-09-16 11:29AM EDT30.000.040.000.010.00-131140.63%
X221007C000310002022-09-21 10:11AM EDT31.000.020.000.010.00--16150.00%
PutsforOctober 7, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
X221007P000120002022-09-23 3:44PM EDT12.000.040.000.010.00-314334162.50%
X221007P000125002022-09-28 12:15PM EDT12.500.020.000.010.00--206150.00%
X221007P000130002022-10-03 10:57AM EDT13.000.010.000.01-0.01-50.00%8155137.50%
X221007P000140002022-09-30 3:46PM EDT14.000.020.000.020.00-80378125.00%
X221007P000145002022-09-30 3:46PM EDT14.500.020.000.030.00-3144118.75%
X221007P000150002022-10-03 10:13AM EDT15.000.010.010.02-0.02-66.67%521,078106.25%
X221007P000155002022-10-03 9:33AM EDT15.500.030.010.03-0.03-50.00%47798.44%
X221007P000160002022-10-03 11:36AM EDT16.000.020.020.03-0.08-80.00%421,16390.63%
X221007P000165002022-10-03 9:30AM EDT16.500.040.030.04-0.11-73.33%43,91582.81%
X221007P000170002022-10-03 11:23AM EDT17.000.060.040.07-0.20-76.92%7241,06278.13%
X221007P000175002022-10-03 11:34AM EDT17.500.090.070.09-0.30-76.92%5771,07871.09%
X221007P000180002022-10-03 11:35AM EDT18.000.140.130.14-0.44-75.86%2591,60067.19%
X221007P000185002022-10-03 11:41AM EDT18.500.220.220.23-0.62-73.81%38942363.48%
X221007P000190002022-10-03 11:33AM EDT19.000.380.360.38-0.69-64.49%17756360.55%
X221007P000195002022-10-03 11:31AM EDT19.500.600.560.60-0.83-58.04%13925957.62%
X221007P000200002022-10-03 11:41AM EDT20.000.880.880.90-1.05-54.40%9339157.62%
X221007P000205002022-10-03 11:03AM EDT20.501.271.201.28-1.00-44.05%715553.91%
X221007P000210002022-10-03 11:27AM EDT21.001.701.631.69-1.03-37.73%2510850.78%
X221007P000215002022-10-03 11:34AM EDT21.502.142.042.18-0.79-26.96%76066.80%
X221007P000220002022-10-03 10:08AM EDT22.002.782.592.65-0.97-25.87%169053.13%
X221007P000225002022-09-30 3:32PM EDT22.504.263.003.200.00-14792.97%
X221007P000230002022-09-30 3:22PM EDT23.004.773.553.650.00-7622385.94%
X221007P000235002022-09-29 11:07AM EDT23.505.304.004.150.00-5994.53%
X221007P000240002022-10-03 9:42AM EDT24.005.354.554.65+0.01+0.19%1042103.13%
X221007P000245002022-10-03 9:42AM EDT24.505.855.055.15-0.42-6.70%11216110.94%
X221007P000250002022-09-29 11:06AM EDT25.006.805.555.650.00-1220118.75%
X221007P000255002022-09-14 9:55AM EDT25.506.506.006.15+2.05+46.07%32125.78%
X221007P000260002022-09-22 10:33AM EDT26.006.146.556.650.00-70132.81%
X221007P000265002022-09-28 3:26PM EDT26.507.667.057.150.00--0139.84%
X221007P000270002022-09-21 11:38AM EDT27.006.707.507.650.00-10146.88%
X221007P000275002022-08-30 10:50AM EDT27.504.299.259.350.00--1372.46%
X221007P000280002022-09-13 3:18PM EDT28.005.698.558.650.00-10159.38%
X221007P000285002022-08-26 1:52PM EDT28.503.809.8510.000.00-11339.45%
X221007P000300002022-09-27 3:53PM EDT30.0011.3610.5510.650.00-10182.81%
Advertisement
Advertisement