Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,214.66 +42.51 (+0.52%) Bitcoin USD
61,747.36 +3,106.60 (+5.30%) CMC Crypto 200
1,327.96 +50.98 (+3.99%)
United States Steel Corporation (X)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:08AM EDT. Market open.
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| X240503C00035000 | 2024-04-26 3:40PM EDT | 35.00 | 2.70 | 0.00 | 4.95 | 0.00 | - | 1 | 1 | 193.55% |
| X240503C00036000 | 2024-05-02 3:19PM EDT | 36.00 | 1.20 | 0.00 | 2.79 | 0.00 | - | 9 | 48 | 130.08% |
| X240503C00036500 | 2024-05-01 1:08PM EDT | 36.50 | 0.50 | 0.14 | 1.21 | 0.00 | - | 80 | 101 | 72.27% |
| X240503C00037000 | 2024-05-03 9:46AM EDT | 37.00 | 0.17 | 0.15 | 0.23 | -0.33 | -66.00% | 52 | 1,120 | 45.31% |
| X240503C00037500 | 2024-05-03 9:46AM EDT | 37.50 | 0.08 | 0.01 | 0.20 | -0.26 | -76.47% | 67 | 3,536 | 63.48% |
| X240503C00038000 | 2024-05-03 9:42AM EDT | 38.00 | 0.03 | 0.00 | 0.20 | -0.32 | -91.43% | 7 | 1,488 | 63.67% |
| X240503C00038500 | 2024-05-03 9:30AM EDT | 38.50 | 0.03 | 0.00 | 0.01 | -0.07 | -70.00% | 13 | 1,319 | 46.88% |
| X240503C00039000 | 2024-05-02 3:56PM EDT | 39.00 | 0.16 | 0.00 | 0.01 | 0.00 | - | 16 | 336 | 53.13% |
| X240503C00039500 | 2024-05-02 2:57PM EDT | 39.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 29 | 128 | 50.00% |
| X240503C00040000 | 2024-05-03 9:45AM EDT | 40.00 | 0.01 | 0.00 | 0.00 | -0.09 | -47.37% | 2 | 652 | 50.00% |
| X240503C00040500 | 2024-04-26 2:09PM EDT | 40.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 79 | 50.00% |
| X240503C00041000 | 2024-05-01 1:11PM EDT | 41.00 | 0.05 | 0.00 | 2.37 | 0.00 | - | 40 | 263 | 348.44% |
| X240503C00041500 | 2024-04-29 12:01PM EDT | 41.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 133 | 228.91% |
| X240503C00042000 | 2024-05-01 3:54PM EDT | 42.00 | 0.25 | 0.00 | 2.38 | 0.00 | - | 7 | 43 | 384.18% |
| X240503C00042500 | 2024-04-23 2:14PM EDT | 42.50 | 0.34 | 0.00 | 2.13 | 0.00 | - | 9 | 11 | 381.25% |
| X240503C00043000 | 2024-04-30 12:39PM EDT | 43.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 1 | 168 | 397.27% |
| X240503C00043500 | 2024-04-19 1:04PM EDT | 43.50 | 0.08 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 283.59% |
| X240503C00044000 | 2024-04-22 12:21PM EDT | 44.00 | 0.03 | 0.00 | 0.49 | 0.00 | - | 1 | 6 | 262.89% |
| X240503C00044500 | 2024-04-22 9:42AM EDT | 44.50 | 0.04 | 0.00 | 3.65 | 0.00 | - | 8 | 38 | 561.33% |
| X240503C00045000 | 2024-05-02 2:57PM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 28 | 63 | 50.00% |
| X240503C00045500 | 2024-04-18 10:10AM EDT | 45.50 | 0.33 | 0.00 | 3.40 | 0.00 | - | - | 8 | 573.05% |
| X240503C00046000 | 2024-04-12 1:59PM EDT | 46.00 | 0.30 | 0.00 | 0.80 | 0.00 | - | 40 | 61 | 350.78% |
| X240503C00047000 | 2024-04-11 10:12AM EDT | 47.00 | 0.29 | 0.00 | 3.40 | 0.00 | - | - | 8 | 616.02% |
| X240503C00047500 | 2024-04-15 1:42PM EDT | 47.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 3 | 378.13% |
| X240503C00049000 | 2024-04-01 1:49PM EDT | 49.00 | 0.29 | 0.00 | 2.13 | 0.00 | - | - | 1 | 560.55% |
| X240503C00050000 | 2024-03-28 2:31PM EDT | 50.00 | 0.17 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 262.50% |
| X240503C00051000 | 2024-04-19 2:38PM EDT | 51.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| X240503C00055000 | 2024-04-10 1:59PM EDT | 55.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 102 | 129 | 275.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| X240503P00030000 | 2024-04-30 9:40AM EDT | 30.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 8 | 150.00% |
| X240503P00032000 | 2024-04-25 9:40AM EDT | 32.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | - | 15 | 154.69% |
| X240503P00032500 | 2024-05-02 3:47PM EDT | 32.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 54 | 62 | 50.00% |
| X240503P00033000 | 2024-05-02 9:30AM EDT | 33.00 | 0.11 | 0.00 | 2.38 | 0.00 | - | 10 | 167 | 364.45% |
| X240503P00033500 | 2024-05-02 3:47PM EDT | 33.50 | 0.02 | 0.00 | 2.38 | 0.00 | - | 2 | 9 | 338.67% |
| X240503P00034000 | 2024-04-29 3:44PM EDT | 34.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 3 | 7 | 84.38% |
| X240503P00034500 | 2024-04-29 9:30AM EDT | 34.50 | 0.13 | 0.00 | 2.39 | 0.00 | - | 1 | 4 | 286.33% |
| X240503P00035000 | 2024-05-02 3:58PM EDT | 35.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 138 | 158 | 67.19% |
| X240503P00035500 | 2024-05-02 9:31AM EDT | 35.50 | 0.75 | 0.00 | 2.16 | 0.00 | - | 1 | 45 | 215.23% |
| X240503P00036000 | 2024-05-03 9:48AM EDT | 36.00 | 0.05 | 0.05 | 0.11 | -0.13 | -72.22% | 252 | 1,093 | 48.05% |
| X240503P00036500 | 2024-05-02 3:39PM EDT | 36.50 | 1.20 | 0.00 | 0.75 | 0.00 | - | 11 | 170 | 62.89% |
| X240503P00037000 | 2024-05-03 9:43AM EDT | 37.00 | 0.52 | 0.02 | 0.75 | +0.02 | +4.00% | 74 | 206 | 78.71% |
| X240503P00037500 | 2024-05-01 1:09PM EDT | 37.50 | 1.30 | 0.00 | 2.80 | 0.00 | - | 1 | 5 | 124.81% |
| X240503P00038000 | 2024-05-02 2:57PM EDT | 38.00 | 1.00 | 0.03 | 3.25 | 0.00 | - | 10 | 10 | 110.16% |
| X240503P00038500 | 2024-05-01 2:33PM EDT | 38.50 | 2.20 | 0.11 | 2.94 | 0.00 | - | 2 | 8 | 245.51% |
| X240503P00039000 | 2024-04-26 3:36PM EDT | 39.00 | 1.63 | 0.45 | 3.40 | 0.00 | - | 10 | 22 | 262.11% |
| X240503P00039500 | 2024-05-01 2:55PM EDT | 39.50 | 2.56 | 1.00 | 3.55 | 0.00 | - | 1 | 7 | 231.84% |
| X240503P00040000 | 2024-05-01 3:25PM EDT | 40.00 | 3.54 | 1.46 | 4.55 | 0.00 | - | 1 | 15 | 324.22% |
| X240503P00040500 | 2024-04-18 1:43PM EDT | 40.50 | 2.12 | 1.78 | 5.80 | 0.00 | - | - | 0 | 96.88% |
| X240503P00041000 | 2024-04-26 3:41PM EDT | 41.00 | 3.27 | 2.55 | 4.90 | 0.00 | - | 1 | 7 | 260.94% |
| X240503P00041500 | 2024-04-22 3:24PM EDT | 41.50 | 2.55 | 2.99 | 5.70 | 0.00 | - | 1 | 0 | 326.76% |
| X240503P00042000 | 2024-05-03 9:35AM EDT | 42.00 | 6.65 | 4.55 | 6.05 | +3.09 | +86.80% | 2 | 2 | 134.38% |
| X240503P00045000 | 2024-05-02 2:12PM EDT | 45.00 | 8.03 | 6.30 | 9.95 | 0.00 | - | 3 | 3 | 555.08% |
© 2024 Yahoo. All rights reserved.