Singapore markets closed
Straits Times Index
3,301.78 +4.23 (+0.13%) S&P 500
5,481.49 +8.26 (+0.15%) Dow
38,865.66 +87.56 (+0.23%) Nasdaq
17,846.83 -10.19 (-0.06%) Bitcoin USD
64,901.65 -460.26 (-0.70%) CMC Crypto 200
1,347.86 -41.54 (-2.99%)
United States Steel Corporation (X)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:47AM EDT. Market open.
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| X240628C00034000 | 2024-06-11 3:12PM EDT | 34.00 | 3.24 | 1.19 | 5.15 | 0.00 | - | - | 1 | 139.94% |
| X240628C00036000 | 2024-06-17 10:07AM EDT | 36.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| X240628C00037000 | 2024-06-17 2:39PM EDT | 37.00 | 0.75 | 0.00 | 2.67 | 0.00 | - | 500 | 532 | 51.71% |
| X240628C00037500 | 2024-06-17 3:18PM EDT | 37.50 | 0.17 | 0.20 | 2.48 | 0.00 | - | 221 | 218 | 60.84% |
| X240628C00038000 | 2024-06-17 3:14PM EDT | 38.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 93 | 139 | 3.13% |
| X240628C00039000 | 2024-05-30 1:11PM EDT | 39.00 | 1.46 | 0.05 | 2.27 | 0.00 | - | 1 | 4 | 75.88% |
| X240628C00040000 | 2024-06-17 1:03PM EDT | 40.00 | 0.10 | 0.01 | 1.22 | 0.00 | - | 78 | 490 | 64.06% |
| X240628C00040500 | 2024-06-11 10:49AM EDT | 40.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| X240628C00041000 | 2024-06-17 12:59PM EDT | 41.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 12.50% |
| X240628C00041500 | 2024-06-17 3:32PM EDT | 41.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 4 | 12 | 12.50% |
| X240628C00042000 | 2024-06-14 9:44AM EDT | 42.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 8 | 1,734 | 25.00% |
| X240628C00042500 | 2024-06-10 10:22AM EDT | 42.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 12 | 25.00% |
| X240628C00045000 | 2024-06-12 1:29PM EDT | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 50 | 111 | 25.00% |
| X240628C00047000 | 2024-05-24 12:30PM EDT | 47.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 8 | 5 | 25.00% |
| X240628C00048000 | 2024-05-28 12:05PM EDT | 48.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 25.00% |
| X240628C00055000 | 2024-06-03 12:03PM EDT | 55.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 75 | 75 | 50.00% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| X240628P00029000 | 2024-06-10 10:18AM EDT | 29.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 14 | 25.00% |
| X240628P00030000 | 2024-06-14 12:53PM EDT | 30.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 25.00% |
| X240628P00032000 | 2024-06-11 12:50PM EDT | 32.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 18 | 139 | 25.00% |
| X240628P00033000 | 2024-05-30 3:01PM EDT | 33.00 | 0.20 | 0.00 | 2.32 | 0.00 | - | 100 | 103 | 112.01% |
| X240628P00035000 | 2024-06-17 3:31PM EDT | 35.00 | 0.36 | 0.23 | 1.78 | 0.00 | - | 319 | 338 | 73.93% |
| X240628P00036000 | 2024-06-17 3:49PM EDT | 36.00 | 0.50 | 0.32 | 1.91 | 0.00 | - | 12 | 64 | 62.21% |
| X240628P00036500 | 2024-06-14 2:48PM EDT | 36.50 | 0.90 | - | 0.00 | 0.00 | - | - | 30 | 3.13% |
| X240628P00037000 | 2024-06-13 1:57PM EDT | 37.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.20% |
| X240628P00037500 | 2024-06-10 9:30AM EDT | 37.50 | 0.99 | 0.00 | 3.15 | 0.00 | - | - | 10 | 51.22% |
| X240628P00038000 | 2024-06-07 1:49PM EDT | 38.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| X240628P00039000 | 2024-05-31 11:28AM EDT | 39.00 | 1.88 | 0.34 | 4.45 | 0.00 | - | 1 | 4 | 128.22% |
| X240628P00040000 | 2024-05-31 3:05PM EDT | 40.00 | 2.62 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| X240628P00044000 | 2024-05-30 11:00AM EDT | 44.00 | 6.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.