Singapore markets open in 6 hours 49 minutes
Straits Times Index
3,314.05 +0.57 (+0.02%) S&P 500
5,307.76 +4.49 (+0.08%) Dow
39,833.28 -170.31 (-0.43%) Nasdaq
16,775.15 +89.18 (+0.53%) Bitcoin USD
68,442.91 +1,756.48 (+2.63%) CMC Crypto 200
1,390.66 +36.24 (+2.68%)
United States Steel Corporation (X)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:11PM EDT. Market open.
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| X240719C00020000 | 2024-04-23 12:17PM EDT | 20.00 | 18.52 | 16.75 | 18.75 | 0.00 | - | 3 | 5 | 135.74% |
| X240719C00025000 | 2024-01-16 2:51PM EDT | 25.00 | 20.90 | 19.70 | 23.95 | 0.00 | - | - | 3 | 329.88% |
| X240719C00026000 | 2024-03-11 9:50AM EDT | 26.00 | 21.90 | 15.85 | 16.30 | 0.00 | - | 12 | 12 | 198.49% |
| X240719C00027000 | 2024-04-19 3:53PM EDT | 27.00 | 11.97 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 0.00% |
| X240719C00028000 | 2024-04-17 11:21AM EDT | 28.00 | 12.98 | 6.60 | 10.50 | 0.00 | - | 36 | 40 | 95.02% |
| X240719C00029000 | 2024-04-25 10:07AM EDT | 29.00 | 8.32 | 7.15 | 10.25 | 0.00 | - | 1 | 22 | 67.29% |
| X240719C00030000 | 2024-05-20 11:58AM EDT | 30.00 | 7.97 | 6.65 | 9.45 | -0.78 | -8.91% | 1 | 13 | 69.58% |
| X240719C00031000 | 2024-05-03 1:51PM EDT | 31.00 | 7.35 | 5.05 | 8.50 | 0.00 | - | 1 | 68 | 56.35% |
| X240719C00032000 | 2024-05-08 11:39AM EDT | 32.00 | 7.00 | 5.50 | 5.90 | 0.00 | - | 5 | 108 | 52.73% |
| X240719C00033000 | 2024-05-20 12:07PM EDT | 33.00 | 5.10 | 4.75 | 5.25 | +0.95 | +22.89% | 328 | 55 | 53.30% |
| X240719C00034000 | 2024-05-20 12:06PM EDT | 34.00 | 4.35 | 4.00 | 5.00 | -0.25 | -5.43% | 74 | 17 | 50.93% |
| X240719C00035000 | 2024-05-20 12:10PM EDT | 35.00 | 3.65 | 3.30 | 3.65 | +0.15 | +4.29% | 69 | 208 | 46.14% |
| X240719C00036000 | 2024-05-20 12:30PM EDT | 36.00 | 2.99 | 2.62 | 3.80 | +0.01 | +0.34% | 10 | 111 | 57.79% |
| X240719C00037000 | 2024-05-16 1:21PM EDT | 37.00 | 2.75 | 2.07 | 2.51 | 0.00 | - | 2 | 113 | 43.97% |
| X240719C00038000 | 2024-05-20 1:47PM EDT | 38.00 | 1.64 | 1.61 | 1.89 | +0.14 | +9.33% | 38 | 180 | 40.60% |
| X240719C00039000 | 2024-05-20 12:34PM EDT | 39.00 | 1.48 | 0.83 | 1.46 | +0.48 | +48.00% | 535 | 9,835 | 39.33% |
| X240719C00040000 | 2024-05-20 1:41PM EDT | 40.00 | 1.09 | 0.96 | 1.16 | +0.27 | +32.93% | 58 | 1,934 | 39.31% |
| X240719C00041000 | 2024-05-20 10:32AM EDT | 41.00 | 0.65 | 0.71 | 0.93 | +0.05 | +8.33% | 3 | 48 | 39.60% |
| X240719C00042000 | 2024-05-20 1:12PM EDT | 42.00 | 0.63 | 0.41 | 0.70 | +0.14 | +28.57% | 27 | 2,312 | 39.01% |
| X240719C00043000 | 2024-05-20 1:41PM EDT | 43.00 | 0.58 | 0.23 | 0.55 | +0.15 | +34.88% | 6 | 35 | 39.26% |
| X240719C00044000 | 2024-05-20 11:16AM EDT | 44.00 | 0.25 | 0.25 | 0.43 | -0.12 | -32.43% | 1 | 404 | 39.50% |
| X240719C00045000 | 2024-05-20 1:07PM EDT | 45.00 | 0.25 | 0.25 | 0.77 | -0.15 | -37.50% | 27 | 1,905 | 51.71% |
| X240719C00046000 | 2024-05-17 12:27PM EDT | 46.00 | 0.14 | 0.10 | 0.32 | +0.01 | +7.69% | 1 | 326 | 42.19% |
| X240719C00047000 | 2024-05-20 1:38PM EDT | 47.00 | 0.07 | 0.07 | 0.11 | -0.08 | -53.33% | 1 | 432 | 35.45% |
| X240719C00048000 | 2024-05-20 12:50PM EDT | 48.00 | 0.08 | 0.00 | 1.83 | -0.07 | -46.67% | 1 | 184 | 65.04% |
| X240719C00049000 | 2024-04-15 3:18PM EDT | 49.00 | 0.69 | 0.00 | 2.10 | 0.00 | - | 92 | 295 | 71.39% |
| X240719C00050000 | 2024-05-20 12:34PM EDT | 50.00 | 0.05 | 0.03 | 0.66 | 0.00 | - | 102 | 3,788 | 53.91% |
| X240719C00052500 | 2024-05-09 10:23AM EDT | 52.50 | 0.07 | 0.00 | 0.04 | 0.00 | - | 1 | 95 | 40.63% |
| X240719C00055000 | 2024-05-09 12:00PM EDT | 55.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 2 | 1,432 | 42.97% |
| X240719C00057500 | 2024-01-23 4:15PM EDT | 57.50 | 0.07 | 0.03 | 1.00 | 0.00 | - | 100 | 110 | 77.59% |
| X240719C00060000 | 2024-04-03 1:44PM EDT | 60.00 | 0.06 | 0.00 | 0.07 | 0.00 | - | 50 | 164 | 51.95% |
| X240719C00065000 | 2024-01-05 10:30AM EDT | 65.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 10 | 10 | 79.49% |
| X240719C00075000 | 2024-01-03 4:06PM EDT | 75.00 | 0.07 | 0.00 | 1.15 | 0.00 | - | - | 10 | 110.84% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| X240719P00020000 | 2024-05-02 1:30PM EDT | 20.00 | 0.06 | 0.02 | 0.06 | 0.00 | - | 2 | 74 | 68.75% |
| X240719P00025000 | 2024-05-15 1:01PM EDT | 25.00 | 0.10 | 0.00 | 0.17 | 0.00 | - | 1 | 1,854 | 51.56% |
| X240719P00026000 | 2024-05-15 1:01PM EDT | 26.00 | 0.05 | 0.01 | 0.33 | 0.00 | - | 1 | 1 | 53.91% |
| X240719P00027000 | 2024-05-20 10:20AM EDT | 27.00 | 0.12 | 0.12 | 0.26 | -0.01 | -7.69% | 500 | 63 | 50.29% |
| X240719P00028000 | 2023-12-18 12:51PM EDT | 28.00 | 0.20 | 0.00 | 1.97 | 0.00 | - | - | 5 | 74.37% |
| X240719P00029000 | 2024-05-20 1:47PM EDT | 29.00 | 0.29 | 0.14 | 0.36 | +0.04 | +16.00% | 5,620 | 51 | 48.24% |
| X240719P00030000 | 2024-05-20 1:49PM EDT | 30.00 | 0.41 | 0.36 | 0.55 | -0.04 | -8.89% | 1,025 | 7,593 | 49.32% |
| X240719P00031000 | 2024-05-17 12:03PM EDT | 31.00 | 0.63 | 0.18 | 2.50 | 0.00 | - | 278 | 2,548 | 63.38% |
| X240719P00032000 | 2024-05-17 3:15PM EDT | 32.00 | 0.80 | 0.00 | 1.00 | 0.00 | - | 7 | 136 | 49.07% |
| X240719P00033000 | 2024-05-20 1:41PM EDT | 33.00 | 0.97 | 0.88 | 1.00 | +0.36 | +59.02% | 26 | 24 | 42.73% |
| X240719P00034000 | 2024-05-20 1:48PM EDT | 34.00 | 1.26 | 1.23 | 1.28 | +0.04 | +3.28% | 5,597 | 1,537 | 41.75% |
| X240719P00035000 | 2024-05-20 11:41AM EDT | 35.00 | 1.51 | 1.33 | 1.50 | -0.14 | -8.48% | 525 | 12,658 | 38.72% |
| X240719P00036000 | 2024-05-17 12:22PM EDT | 36.00 | 1.02 | 1.60 | 2.06 | 0.00 | - | 2 | 184 | 40.67% |
| X240719P00037000 | 2024-05-17 3:35PM EDT | 37.00 | 2.47 | 2.06 | 3.10 | 0.00 | - | 259 | 665 | 49.41% |
| X240719P00038000 | 2024-05-17 11:09AM EDT | 38.00 | 2.80 | 2.52 | 3.15 | 0.00 | - | 12 | 1,194 | 40.53% |
| X240719P00039000 | 2024-05-16 1:53PM EDT | 39.00 | 2.76 | 3.20 | 3.55 | 0.00 | - | 2 | 902 | 36.28% |
| X240719P00040000 | 2024-05-14 3:03PM EDT | 40.00 | 3.35 | 3.95 | 4.20 | 0.00 | - | 10 | 326 | 35.08% |
| X240719P00041000 | 2024-05-10 12:32PM EDT | 41.00 | 3.25 | 4.30 | 4.95 | 0.00 | - | 1 | 349 | 34.57% |
| X240719P00042000 | 2024-04-29 9:41AM EDT | 42.00 | 5.40 | 5.10 | 5.80 | 0.00 | - | 26 | 296 | 35.21% |
| X240719P00043000 | 2024-04-17 11:00AM EDT | 43.00 | 4.20 | 6.70 | 9.20 | 0.00 | - | 28 | 274 | 62.99% |
| X240719P00044000 | 2024-05-17 12:21PM EDT | 44.00 | 8.16 | 7.15 | 7.95 | 0.00 | - | 7 | 310 | 46.19% |
| X240719P00045000 | 2024-05-20 12:09PM EDT | 45.00 | 8.15 | 8.20 | 8.55 | -0.10 | -1.21% | 10 | 4,477 | 38.09% |
| X240719P00046000 | 2024-05-06 11:58AM EDT | 46.00 | 9.08 | 8.85 | 9.75 | 0.00 | - | 10 | 4 | 47.46% |
| X240719P00047000 | 2024-04-19 1:21PM EDT | 47.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 0.00% |
| X240719P00048000 | 2024-04-17 2:22PM EDT | 48.00 | 8.50 | 11.65 | 14.50 | 0.00 | - | 1 | 1 | 84.55% |
| X240719P00049000 | 2024-04-18 10:43AM EDT | 49.00 | 9.50 | 12.65 | 13.45 | 0.00 | - | 10 | 1 | 64.80% |
| X240719P00050000 | 2024-05-17 9:50AM EDT | 50.00 | 13.00 | 13.10 | 13.50 | 0.00 | - | 2 | 13 | 49.32% |
| X240719P00052500 | 2024-01-29 10:42AM EDT | 52.50 | 2.50 | 4.75 | 5.95 | 0.00 | - | - | 0 | 0.00% |
| X240719P00060000 | 2023-12-20 11:33AM EDT | 60.00 | 12.10 | 10.85 | 14.35 | 0.00 | - | - | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.