Singapore markets closed
Straits Times Index
3,301.78 +4.23 (+0.13%) S&P 500
5,482.05 +8.82 (+0.16%) Dow
38,848.32 +70.22 (+0.18%) Nasdaq
17,846.54 -10.48 (-0.06%) Bitcoin USD
64,813.94 -336.86 (-0.52%) CMC Crypto 200
1,349.11 -40.29 (-2.90%)
United States Steel Corporation (X)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:01AM EDT. Market open.
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| X240816C00034000 | 2024-06-14 10:01AM EDT | 34.00 | 4.25 | 4.15 | 4.60 | 0.00 | - | 1 | 10 | 51.37% |
| X240816C00035000 | 2024-06-04 11:55AM EDT | 35.00 | 4.85 | 2.95 | 3.90 | 0.00 | - | 2 | 36 | 49.32% |
| X240816C00037000 | 2024-06-13 10:26AM EDT | 37.00 | 2.36 | 1.71 | 3.50 | 0.00 | - | 13 | 13 | 59.72% |
| X240816C00038000 | 2024-06-17 10:35AM EDT | 38.00 | 1.83 | 1.76 | 3.60 | 0.00 | - | 10 | 93 | 53.08% |
| X240816C00039000 | 2024-06-17 1:59PM EDT | 39.00 | 1.42 | 0.17 | 1.92 | 0.00 | - | 1 | 79 | 46.61% |
| X240816C00040000 | 2024-06-17 3:55PM EDT | 40.00 | 1.05 | 1.02 | 1.56 | 0.00 | - | 15 | 891 | 45.97% |
| X240816C00041000 | 2024-06-17 2:42PM EDT | 41.00 | 1.00 | 0.00 | 1.42 | 0.00 | - | 1 | 7 | 48.49% |
| X240816C00042000 | 2024-06-17 1:37PM EDT | 42.00 | 0.65 | 0.52 | 1.54 | 0.00 | - | 6 | 109 | 55.42% |
| X240816C00043000 | 2024-06-17 2:41PM EDT | 43.00 | 0.56 | 0.00 | 1.19 | 0.00 | - | 1 | 8 | 53.03% |
| X240816C00045000 | 2024-06-13 1:04PM EDT | 45.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 8 | 34 | 12.50% |
| X240816C00050000 | 2024-06-04 11:03AM EDT | 50.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 54.88% |
| X240816C00055000 | 2024-06-03 11:00AM EDT | 55.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 25.00% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| X240816P00025000 | 2024-05-22 3:20PM EDT | 25.00 | 0.32 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 72.07% |
| X240816P00033000 | 2024-06-14 11:25AM EDT | 33.00 | 1.10 | 0.00 | 1.43 | 0.00 | - | 2 | 89 | 52.83% |
| X240816P00034000 | 2024-05-28 10:39AM EDT | 34.00 | 1.65 | 0.00 | 1.62 | 0.00 | - | 24 | 24 | 49.46% |
| X240816P00035000 | 2024-06-12 11:08AM EDT | 35.00 | 1.50 | 0.95 | 1.64 | 0.00 | - | 6 | 3,038 | 42.51% |
| X240816P00036000 | 2024-06-13 3:21PM EDT | 36.00 | 2.00 | 1.41 | 2.03 | 0.00 | - | 2 | 12 | 41.53% |
| X240816P00037000 | 2024-06-13 9:48AM EDT | 37.00 | 2.02 | 1.67 | 3.70 | -0.48 | -19.20% | 3 | 21 | 61.08% |
| X240816P00038000 | 2024-06-17 10:32AM EDT | 38.00 | 2.80 | 2.48 | 3.10 | -0.66 | -19.08% | 2 | 206 | 41.36% |
| X240816P00039000 | 2024-06-06 11:34AM EDT | 39.00 | 2.55 | 2.83 | 3.70 | 0.00 | - | 4 | 6 | 40.77% |
| X240816P00040000 | 2024-05-20 2:01PM EDT | 40.00 | 4.50 | 3.75 | 5.40 | 0.00 | - | - | 2 | 58.55% |
| X240816P00045000 | 2024-06-11 10:17AM EDT | 45.00 | 8.20 | 7.25 | 10.25 | 0.00 | - | 1 | 5 | 79.37% |
© 2024 Yahoo. All rights reserved.