Singapore markets closed
Straits Times Index
3,301.78 +4.23 (+0.13%) S&P 500
5,481.82 +8.59 (+0.16%) Dow
38,857.59 +79.49 (+0.20%) Nasdaq
17,843.10 -13.92 (-0.08%) Bitcoin USD
64,813.94 -336.86 (-0.52%) CMC Crypto 200
1,348.87 -40.53 (-2.92%)
United States Steel Corporation (X)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:01AM EDT. Market open.
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| X241018C00025000 | 2024-05-17 2:29PM EDT | 25.00 | 12.14 | 10.80 | 14.00 | 0.00 | - | 4 | 2 | 54.98% |
| X241018C00030000 | 2024-04-17 3:22PM EDT | 30.00 | 11.10 | 7.50 | 9.40 | 0.00 | - | - | 17 | 53.71% |
| X241018C00033000 | 2024-05-08 11:39AM EDT | 33.00 | 7.20 | 7.20 | 7.70 | 0.00 | - | 5 | 7 | 65.77% |
| X241018C00035000 | 2024-06-17 3:31PM EDT | 35.00 | 5.30 | 4.65 | 6.10 | 0.00 | - | 15 | 19 | 52.73% |
| X241018C00038000 | 2024-06-17 2:43PM EDT | 38.00 | 3.50 | 3.00 | 3.80 | 0.00 | - | 31 | 41 | 50.20% |
| X241018C00039000 | 2024-05-17 11:23AM EDT | 39.00 | 2.91 | 1.51 | 3.05 | 0.00 | - | 2 | 58 | 45.90% |
| X241018C00040000 | 2024-06-17 11:22AM EDT | 40.00 | 2.50 | 1.91 | 2.81 | 0.00 | - | 50 | 1,411 | 47.19% |
| X241018C00041000 | 2024-06-17 2:28PM EDT | 41.00 | 2.38 | 2.02 | 2.43 | 0.00 | - | 5 | 68 | 46.41% |
| X241018C00042000 | 2024-06-14 11:39AM EDT | 42.00 | 1.80 | 1.65 | 2.13 | 0.00 | - | 1 | 17 | 46.22% |
| X241018C00043000 | 2024-06-14 2:34PM EDT | 43.00 | 1.55 | 1.37 | 1.82 | 0.00 | - | 1 | 96 | 45.48% |
| X241018C00044000 | 2024-06-06 9:30AM EDT | 44.00 | 1.83 | 0.00 | 1.64 | 0.00 | - | 1 | 9 | 46.09% |
| X241018C00045000 | 2024-06-14 11:39AM EDT | 45.00 | 1.09 | 0.00 | 1.20 | 0.00 | - | 2 | 288 | 42.65% |
| X241018C00046000 | 2024-05-20 11:09AM EDT | 46.00 | 0.80 | 0.00 | 1.29 | 0.00 | - | 1 | 151 | 46.56% |
| X241018C00047000 | 2024-06-14 11:39AM EDT | 47.00 | 0.70 | 0.00 | 1.55 | 0.00 | - | 1 | 485 | 52.83% |
| X241018C00048000 | 2024-06-04 2:52PM EDT | 48.00 | 1.06 | 0.48 | 1.04 | 0.00 | - | 10 | 337 | 47.41% |
| X241018C00049000 | 2024-06-17 3:31PM EDT | 49.00 | 0.52 | 0.18 | 0.98 | 0.00 | - | 5 | 534 | 48.61% |
| X241018C00050000 | 2024-06-18 9:35AM EDT | 50.00 | 0.46 | 0.20 | 1.00 | +0.16 | +53.33% | 3 | 2,331 | 51.05% |
| X241018C00052500 | 2024-06-17 10:39AM EDT | 52.50 | 0.16 | 0.04 | 1.04 | 0.00 | - | 1 | 2,673 | 56.71% |
| X241018C00055000 | 2024-05-30 2:15PM EDT | 55.00 | 0.06 | 0.01 | 0.06 | 0.00 | - | 76 | 847 | 33.20% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| X241018P00020000 | 2024-05-10 9:30AM EDT | 20.00 | 0.38 | 0.00 | 2.18 | 0.00 | - | 2 | 4 | 98.19% |
| X241018P00025000 | 2024-05-20 9:38AM EDT | 25.00 | 0.55 | 0.00 | 1.04 | 0.00 | - | 1 | 5 | 54.98% |
| X241018P00028000 | 2024-06-12 3:06PM EDT | 28.00 | 0.95 | 0.00 | 1.33 | 0.00 | - | 10 | 28 | 59.52% |
| X241018P00030000 | 2024-06-17 3:28PM EDT | 30.00 | 1.15 | 1.06 | 1.42 | 0.00 | - | 5 | 2,400 | 51.27% |
| X241018P00033000 | 2024-05-23 12:15PM EDT | 33.00 | 2.30 | 1.60 | 2.56 | 0.00 | - | 4 | 12 | 52.39% |
| X241018P00035000 | 2024-06-13 2:33PM EDT | 35.00 | 2.76 | 1.90 | 2.82 | 0.00 | - | 22 | 132 | 44.41% |
| X241018P00038000 | 2024-06-17 10:09AM EDT | 38.00 | 3.15 | 2.72 | 4.80 | 0.00 | - | 1,000 | 2,027 | 48.80% |
| X241018P00039000 | 2024-06-13 3:51PM EDT | 39.00 | 4.85 | 2.93 | 4.65 | 0.00 | - | 3 | 940 | 39.80% |
| X241018P00040000 | 2024-06-10 3:38PM EDT | 40.00 | 4.44 | 4.80 | 5.25 | 0.00 | - | 50 | 1,456 | 39.09% |
| X241018P00041000 | 2024-05-30 12:47PM EDT | 41.00 | 5.40 | 4.70 | 5.90 | 0.00 | - | 125 | 126 | 38.45% |
| X241018P00042000 | 2024-06-10 1:15PM EDT | 42.00 | 5.75 | 5.05 | 7.90 | 0.00 | - | 200 | 457 | 54.20% |
| X241018P00043000 | 2024-06-14 11:59AM EDT | 43.00 | 7.40 | 5.30 | 7.25 | 0.00 | - | 200 | 504 | 36.21% |
| X241018P00044000 | 2024-06-14 11:58AM EDT | 44.00 | 8.40 | 6.80 | 8.90 | 0.00 | - | 358 | 508 | 47.97% |
| X241018P00045000 | 2024-06-14 12:32PM EDT | 45.00 | 8.95 | 8.35 | 10.10 | 0.00 | - | 50 | 1,852 | 53.47% |
| X241018P00046000 | 2024-03-14 1:35PM EDT | 46.00 | 8.17 | 4.40 | 6.95 | 0.00 | - | 1 | 1 | 0.00% |
| X241018P00047000 | 2024-06-11 3:51PM EDT | 47.00 | 9.85 | 10.05 | 11.95 | 0.00 | - | 7 | 10 | 56.79% |
| X241018P00048000 | 2024-04-19 2:59PM EDT | 48.00 | 9.55 | 0.00 | 0.00 | 0.00 | - | 50 | 51 | 0.00% |
| X241018P00049000 | 2024-05-30 12:24PM EDT | 49.00 | 11.30 | 10.25 | 14.10 | 0.00 | - | 9 | 223 | 63.77% |
| X241018P00050000 | 2024-04-16 2:53PM EDT | 50.00 | 9.95 | 13.65 | 16.50 | 0.00 | - | 100 | 89 | 65.72% |
| X241018P00052500 | 2024-05-22 3:01PM EDT | 52.50 | 17.62 | 13.55 | 17.70 | 0.00 | - | 3,180 | 2 | 72.95% |
| X241018P00055000 | 2024-04-10 12:14PM EDT | 55.00 | 11.25 | 15.10 | 19.10 | 0.00 | - | - | 0 | 60.23% |
© 2024 Yahoo. All rights reserved.