Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,420.26 -18.39 (-0.22%) Bitcoin USD
66,888.59 +1,632.00 (+2.50%) CMC Crypto 200
1,365.24 -8.60 (-0.63%)
United States Steel Corporation (X)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| X240524C00030000 | 2024-05-10 9:31AM EDT | 30.00 | 8.55 | 5.80 | 8.30 | 0.00 | - | 1 | 6 | 169.53% |
| X240524C00034000 | 2024-05-09 10:10AM EDT | 34.00 | 5.00 | 0.26 | 4.35 | 0.00 | - | 10 | 10 | 53.13% |
| X240524C00035000 | 2024-04-17 11:18AM EDT | 35.00 | 6.25 | 0.00 | 3.55 | 0.00 | - | - | 3 | 60.55% |
| X240524C00036000 | 2024-05-17 3:38PM EDT | 36.00 | 0.64 | 0.42 | 1.07 | -1.63 | -71.81% | 283 | 17 | 52.49% |
| X240524C00037000 | 2024-05-17 3:58PM EDT | 37.00 | 0.30 | 0.30 | 2.41 | -0.55 | -64.71% | 97 | 5 | 85.94% |
| X240524C00037500 | 2024-05-16 3:29PM EDT | 37.50 | 0.48 | 0.11 | 0.33 | -0.41 | -46.07% | 1 | 19 | 42.19% |
| X240524C00038000 | 2024-05-17 3:28PM EDT | 38.00 | 0.10 | 0.07 | 0.61 | -0.36 | -78.26% | 19 | 47 | 64.94% |
| X240524C00038500 | 2024-05-17 3:02PM EDT | 38.50 | 0.05 | 0.01 | 0.32 | -0.35 | -87.50% | 10 | 545 | 54.30% |
| X240524C00039000 | 2024-05-16 3:44PM EDT | 39.00 | 0.20 | 0.01 | 2.21 | 0.00 | - | 7 | 12 | 105.86% |
| X240524C00039500 | 2024-05-17 3:29PM EDT | 39.50 | 0.08 | 0.02 | 0.30 | -0.04 | -33.33% | 9 | 120 | 52.93% |
| X240524C00040000 | 2024-05-16 3:57PM EDT | 40.00 | 0.02 | 0.02 | 0.12 | -0.12 | -85.71% | 1 | 35 | 53.52% |
| X240524C00041000 | 2024-05-16 10:41AM EDT | 41.00 | 0.38 | 0.00 | 0.08 | 0.00 | - | 4 | 6 | 57.03% |
| X240524C00042000 | 2024-05-16 1:55PM EDT | 42.00 | 0.07 | 0.00 | 0.02 | 0.00 | - | 1 | 33 | 50.78% |
| X240524C00043000 | 2024-05-16 3:29PM EDT | 43.00 | 0.05 | 0.00 | 2.13 | 0.00 | - | 13 | 87 | 152.44% |
| X240524C00044000 | 2024-05-16 3:59PM EDT | 44.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 6 | 157 | 162.99% |
| X240524C00045000 | 2024-05-10 9:46AM EDT | 45.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | - | 4 | 173.05% |
| X240524C00046000 | 2024-04-23 9:41AM EDT | 46.00 | 0.67 | 0.00 | 2.13 | 0.00 | - | 3 | 3 | 182.62% |
| X240524C00048000 | 2024-05-09 1:16PM EDT | 48.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 2 | 9 | 200.59% |
| X240524C00049000 | 2024-05-06 1:20PM EDT | 49.00 | 0.09 | 0.00 | 2.13 | 0.00 | - | - | 12 | 209.08% |
| X240524C00050000 | 2024-05-03 3:44PM EDT | 50.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 28 | 28 | 81.25% |
| X240524C00055000 | 2024-05-14 12:39PM EDT | 55.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 63 | 121.88% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| X240524P00027000 | 2024-05-17 3:36PM EDT | 27.00 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 305 | 1 | 90.63% |
| X240524P00030000 | 2024-05-03 9:35AM EDT | 30.00 | 0.15 | 0.00 | 0.08 | 0.00 | - | 8 | 11 | 65.63% |
| X240524P00031000 | 2024-05-03 3:52PM EDT | 31.00 | 0.13 | 0.00 | 0.12 | 0.00 | - | 22 | 22 | 59.77% |
| X240524P00032000 | 2024-05-03 9:43AM EDT | 32.00 | 0.20 | 0.00 | 2.13 | 0.00 | - | 3 | 23 | 127.93% |
| X240524P00033000 | 2024-05-17 3:50PM EDT | 33.00 | 0.12 | 0.01 | 0.13 | -0.37 | -75.51% | 21 | 48 | 46.88% |
| X240524P00034000 | 2024-05-17 3:56PM EDT | 34.00 | 0.20 | 0.15 | 0.23 | +0.09 | +81.82% | 41 | 113 | 42.19% |
| X240524P00035000 | 2024-05-17 3:19PM EDT | 35.00 | 0.35 | 0.02 | 0.44 | -0.45 | -56.25% | 346 | 6 | 38.97% |
| X240524P00036000 | 2024-05-17 2:18PM EDT | 36.00 | 0.84 | 0.57 | 0.84 | +0.59 | +236.00% | 46 | 32 | 37.40% |
| X240524P00036500 | 2024-05-16 3:59PM EDT | 36.50 | 0.39 | 0.32 | 0.57 | +0.17 | +77.27% | 39 | 2 | 0.00% |
| X240524P00037000 | 2024-05-17 9:59AM EDT | 37.00 | 1.53 | 0.00 | 3.25 | +0.88 | +135.38% | 24 | 25 | 124.22% |
| X240524P00038000 | 2024-05-14 10:26AM EDT | 38.00 | 0.55 | 0.15 | 4.15 | 0.00 | - | 1 | 2 | 137.21% |
| X240524P00039000 | 2024-05-17 3:34PM EDT | 39.00 | 3.28 | 2.39 | 5.10 | +1.52 | +86.36% | 10 | 4 | 81.05% |
| X240524P00040000 | 2024-04-12 1:58PM EDT | 40.00 | 1.60 | 0.54 | 2.66 | 0.00 | - | 1 | 1 | 0.00% |
| X240524P00041000 | 2024-05-14 10:43AM EDT | 41.00 | 2.98 | 4.85 | 6.80 | 0.00 | - | 1 | 2 | 110.25% |
| X240524P00042000 | 2024-04-23 3:49PM EDT | 42.00 | 4.48 | 5.60 | 8.10 | 0.00 | - | 2 | 0 | 122.85% |
| X240524P00043000 | 2024-04-23 3:49PM EDT | 43.00 | 5.89 | 6.75 | 9.10 | 0.00 | - | - | 1 | 138.28% |
| X240524P00045000 | 2024-05-13 11:30AM EDT | 45.00 | 6.75 | 8.30 | 10.90 | 0.00 | - | 5 | 5 | 134.38% |
| X240524P00046000 | 2024-04-23 9:41AM EDT | 46.00 | 7.35 | 9.75 | 11.80 | 0.00 | - | 3 | 0 | 156.64% |
© 2024 Yahoo. All rights reserved.