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
66,750.85 +1,535.07 (+2.35%) CMC Crypto 200
1,364.41 -9.44 (-0.69%)
United States Steel Corporation (X)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| X240920C00025000 | 2024-05-14 1:00PM EDT | 25.00 | 13.92 | 10.85 | 14.00 | 0.00 | - | 1 | 9 | 74.90% |
| X240920C00028000 | 2024-04-18 3:35PM EDT | 28.00 | 12.00 | 8.45 | 10.80 | 0.00 | - | 4 | 4 | 62.31% |
| X240920C00030000 | 2024-03-22 3:43PM EDT | 30.00 | 11.25 | 8.40 | 12.00 | 0.00 | - | 20 | 34 | 89.50% |
| X240920C00033000 | 2024-04-18 3:26PM EDT | 33.00 | 7.90 | 4.85 | 5.55 | 0.00 | - | 2 | 17 | 48.58% |
| X240920C00035000 | 2024-05-17 11:54AM EDT | 35.00 | 4.05 | 2.69 | 6.20 | -1.75 | -30.17% | 2 | 141 | 69.19% |
| X240920C00038000 | 2024-05-14 3:38PM EDT | 38.00 | 3.45 | 1.22 | 4.60 | 0.00 | - | 20 | 342 | 64.60% |
| X240920C00040000 | 2024-05-17 2:57PM EDT | 40.00 | 1.89 | 1.62 | 2.78 | -1.07 | -36.15% | 48 | 619 | 51.00% |
| X240920C00043000 | 2024-05-17 9:50AM EDT | 43.00 | 1.41 | 0.18 | 1.10 | -0.31 | -18.02% | 2 | 396 | 38.77% |
| X240920C00045000 | 2024-05-16 2:28PM EDT | 45.00 | 0.85 | 0.51 | 0.70 | 0.00 | - | 23 | 2,067 | 37.31% |
| X240920C00047000 | 2024-05-17 11:54AM EDT | 47.00 | 0.40 | 0.43 | 0.45 | -0.35 | -46.67% | 99 | 1,903 | 36.57% |
| X240920C00050000 | 2024-05-17 3:33PM EDT | 50.00 | 0.22 | 0.21 | 0.26 | -0.08 | -26.67% | 51 | 9,523 | 37.01% |
| X240920C00052500 | 2024-05-17 10:16AM EDT | 52.50 | 0.13 | 0.09 | 0.14 | +0.04 | +44.44% | 486 | 15,906 | 36.23% |
| X240920C00055000 | 2024-05-14 3:43PM EDT | 55.00 | 0.06 | 0.01 | 0.05 | 0.00 | - | 54 | 5,539 | 33.59% |
| X240920C00070000 | 2024-04-03 11:28AM EDT | 70.00 | 0.05 | 0.00 | 0.64 | 0.00 | - | 10 | 15 | 65.23% |
| X240920C00075000 | 2024-02-09 10:49AM EDT | 75.00 | 0.08 | 0.00 | 0.19 | 0.00 | - | 5 | 32 | 57.81% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| X240920P00025000 | 2024-05-17 3:45PM EDT | 25.00 | 0.33 | 0.15 | 0.35 | +0.08 | +32.00% | 179 | 7,730 | 46.29% |
| X240920P00028000 | 2024-05-07 2:01PM EDT | 28.00 | 0.57 | 0.00 | 0.95 | 0.00 | - | 7 | 73 | 48.39% |
| X240920P00030000 | 2024-05-14 10:45AM EDT | 30.00 | 0.70 | 0.19 | 1.13 | 0.00 | - | 1 | 2,024 | 42.38% |
| X240920P00033000 | 2024-04-29 1:35PM EDT | 33.00 | 1.75 | 1.01 | 2.01 | -0.05 | -2.78% | 1 | 744 | 40.33% |
| X240920P00035000 | 2024-05-17 3:45PM EDT | 35.00 | 2.66 | 2.37 | 2.91 | +0.69 | +35.03% | 145 | 257 | 40.21% |
| X240920P00038000 | 2024-05-17 12:48PM EDT | 38.00 | 4.00 | 3.10 | 4.65 | +1.10 | +37.93% | 5 | 2,668 | 40.43% |
| X240920P00040000 | 2024-05-02 12:15PM EDT | 40.00 | 5.15 | 4.80 | 6.40 | 0.00 | - | 125 | 902 | 45.29% |
| X240920P00043000 | 2024-04-19 12:06PM EDT | 43.00 | 5.95 | 5.55 | 7.80 | 0.00 | - | 3 | 64 | 32.67% |
| X240920P00045000 | 2024-05-17 3:29PM EDT | 45.00 | 9.05 | 8.95 | 9.70 | +1.95 | +27.46% | 1,771 | 15,594 | 35.69% |
| X240920P00047000 | 2024-03-15 9:38AM EDT | 47.00 | 9.50 | 4.95 | 8.95 | 0.00 | - | 1 | 184 | 0.00% |
| X240920P00050000 | 2024-04-18 3:04PM EDT | 50.00 | 11.40 | 13.70 | 16.45 | 0.00 | - | 195 | 1,888 | 53.15% |
| X240920P00052500 | 2024-01-12 10:30AM EDT | 52.50 | 5.00 | 4.65 | 8.15 | 0.00 | - | - | 1 | 0.00% |
| X240920P00060000 | 2024-03-14 1:03PM EDT | 60.00 | 20.67 | 17.05 | 21.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.