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
66,774.52 +1,351.39 (+2.07%) CMC Crypto 200
1,363.78 -10.06 (-0.73%)
United States Steel Corporation (X)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| X240531C00036000 | 2024-05-09 11:51AM EDT | 36.00 | 2.75 | 0.00 | 3.25 | 0.00 | - | 1 | 1 | 57.42% |
| X240531C00037000 | 2024-04-29 2:44PM EDT | 37.00 | 2.00 | 0.00 | 2.84 | 0.00 | - | 1 | 2 | 65.04% |
| X240531C00038000 | 2024-05-17 1:03PM EDT | 38.00 | 0.41 | 0.00 | 1.65 | -1.16 | -73.89% | 6 | 44 | 55.76% |
| X240531C00039000 | 2024-05-03 10:23AM EDT | 39.00 | 0.70 | 0.10 | 2.33 | 0.00 | - | 1 | 93 | 81.25% |
| X240531C00040000 | 2024-05-17 10:49AM EDT | 40.00 | 0.15 | 0.10 | 0.18 | -0.25 | -62.50% | 54 | 37 | 43.56% |
| X240531C00041000 | 2024-05-16 3:25PM EDT | 41.00 | 0.18 | 0.01 | 0.13 | 0.00 | - | 800 | 1,823 | 46.48% |
| X240531C00042000 | 2024-05-14 12:06PM EDT | 42.00 | 0.09 | 0.01 | 0.10 | -0.07 | -43.75% | 6 | 8 | 49.61% |
| X240531C00043000 | 2024-05-16 11:25AM EDT | 43.00 | 0.08 | 0.00 | 0.08 | 0.00 | - | 35 | 61 | 52.73% |
| X240531C00044000 | 2024-04-29 10:31AM EDT | 44.00 | 0.17 | 0.00 | 0.07 | 0.00 | - | 1 | 2 | 50.39% |
| X240531C00045000 | 2024-05-16 9:46AM EDT | 45.00 | 0.25 | 0.01 | 0.06 | 0.00 | - | 8 | 22 | 54.69% |
| X240531C00046000 | 2024-04-23 9:50AM EDT | 46.00 | 0.20 | 0.00 | 2.14 | 0.00 | - | 1 | 2 | 133.59% |
| X240531C00048000 | 2024-04-24 12:44PM EDT | 48.00 | 0.01 | 0.00 | 2.14 | 0.00 | - | - | 1 | 146.68% |
| X240531C00055000 | 2024-05-16 3:27PM EDT | 55.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 30 | 31 | 75.00% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| X240531P00027000 | 2024-05-03 3:48PM EDT | 27.00 | 0.04 | 0.00 | 2.18 | 0.00 | - | 3 | 3 | 162.70% |
| X240531P00028000 | 2024-05-17 2:06PM EDT | 28.00 | 0.04 | 0.01 | 2.19 | -0.01 | -20.00% | 9 | 3 | 149.22% |
| X240531P00030000 | 2024-05-17 12:08PM EDT | 30.00 | 0.20 | 0.00 | 1.11 | +0.08 | +66.67% | 45 | 23 | 92.68% |
| X240531P00031000 | 2024-05-03 10:53AM EDT | 31.00 | 0.17 | 0.00 | 2.25 | 0.00 | - | 3 | 6 | 109.57% |
| X240531P00032000 | 2024-05-06 9:59AM EDT | 32.00 | 0.20 | 0.00 | 2.29 | 0.00 | - | 2 | 55 | 96.92% |
| X240531P00033000 | 2024-05-08 12:15PM EDT | 33.00 | 0.57 | 0.00 | 1.15 | 0.00 | - | 1 | 230 | 58.69% |
| X240531P00034000 | 2024-05-17 3:36PM EDT | 34.00 | 0.27 | 0.24 | 0.85 | +0.15 | +125.00% | 11 | 137 | 57.72% |
| X240531P00035000 | 2024-05-17 2:26PM EDT | 35.00 | 0.60 | 0.50 | 1.95 | +0.30 | +100.00% | 1 | 3 | 57.23% |
| X240531P00036000 | 2024-05-17 11:44AM EDT | 36.00 | 0.90 | 0.20 | 2.80 | +0.49 | +119.51% | 99 | 41 | 50.05% |
| X240531P00037000 | 2024-05-17 1:30PM EDT | 37.00 | 1.59 | 0.10 | 1.98 | +0.85 | +114.86% | 34 | 43 | 46.39% |
| X240531P00038000 | 2024-05-13 12:21PM EDT | 38.00 | 2.46 | 0.41 | 4.35 | +1.44 | +141.18% | 2 | 8 | 107.23% |
| X240531P00039000 | 2024-05-13 10:37AM EDT | 39.00 | 1.18 | 1.06 | 5.05 | 0.00 | - | 1 | 9 | 108.40% |
| X240531P00041000 | 2024-05-07 9:37AM EDT | 41.00 | 3.23 | 4.70 | 7.20 | 0.00 | - | 1 | 2 | 86.04% |
| X240531P00042000 | 2024-04-11 11:05AM EDT | 42.00 | 2.00 | 2.83 | 5.80 | 0.00 | - | - | 30 | 0.00% |
| X240531P00045000 | 2024-05-14 9:32AM EDT | 45.00 | 6.80 | 8.65 | 11.25 | 0.00 | - | 5 | 0 | 116.70% |
| X240531P00046000 | 2024-04-17 10:00AM EDT | 46.00 | 5.30 | 9.90 | 12.20 | 0.00 | - | - | 1 | 128.32% |
© 2024 Yahoo. All rights reserved.