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
66,939.94 +1,690.24 (+2.59%) CMC Crypto 200
1,365.24 -8.60 (-0.63%)
United States Steel Corporation (X)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| X241115C00020000 | 2024-05-09 12:08PM EDT | 20.00 | 18.95 | 16.20 | 18.50 | 0.00 | - | 2 | 2 | 86.38% |
| X241115C00025000 | 2024-04-18 12:22PM EDT | 25.00 | 15.28 | 11.45 | 13.95 | 0.00 | - | - | 7 | 66.94% |
| X241115C00028000 | 2024-05-01 3:58PM EDT | 28.00 | 11.00 | 9.40 | 9.90 | 0.00 | - | 3 | 3 | 52.25% |
| X241115C00030000 | 2024-05-07 11:08AM EDT | 30.00 | 10.15 | 6.15 | 8.50 | 0.00 | - | 1 | 32 | 54.18% |
| X241115C00035000 | 2024-05-08 3:55PM EDT | 35.00 | 6.50 | 4.75 | 5.55 | 0.00 | - | 1 | 9 | 51.01% |
| X241115C00038000 | 2024-05-17 3:43PM EDT | 38.00 | 3.40 | 1.71 | 3.85 | +1.14 | +50.44% | 7 | 408 | 46.41% |
| X241115C00040000 | 2024-05-13 9:33AM EDT | 40.00 | 4.00 | 0.97 | 3.15 | 0.00 | - | 2 | 1,117 | 46.19% |
| X241115C00043000 | 2024-05-16 2:30PM EDT | 43.00 | 2.42 | 0.71 | 3.85 | 0.00 | - | 4 | 682 | 61.82% |
| X241115C00045000 | 2024-05-17 3:29PM EDT | 45.00 | 1.32 | 1.06 | 1.35 | +0.02 | +1.54% | 69 | 2,010 | 39.77% |
| X241115C00047000 | 2024-05-02 12:44PM EDT | 47.00 | 1.15 | 0.00 | 2.93 | 0.00 | - | 253 | 3,117 | 61.89% |
| X241115C00050000 | 2024-05-17 11:44AM EDT | 50.00 | 0.30 | 0.30 | 1.50 | -0.40 | -57.14% | 2 | 2,121 | 51.32% |
| X241115C00052500 | 2024-05-16 2:38PM EDT | 52.50 | 0.25 | 0.00 | 1.11 | 0.00 | - | 1 | 202 | 50.12% |
| X241115C00055000 | 2024-05-15 12:03PM EDT | 55.00 | 0.10 | 0.06 | 0.13 | 0.00 | - | 100 | 1,038 | 32.62% |
| X241115C00060000 | 2024-03-14 9:49AM EDT | 60.00 | 0.11 | 0.00 | 0.35 | 0.00 | - | 10 | 20 | 45.51% |
| X241115C00065000 | 2024-03-14 1:53PM EDT | 65.00 | 0.05 | 0.00 | 2.13 | 0.00 | - | 20 | 24 | 65.82% |
| X241115C00070000 | 2024-03-13 1:20PM EDT | 70.00 | 0.05 | 0.00 | 2.13 | 0.00 | - | - | 5 | 71.12% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| X241115P00020000 | 2024-04-18 2:15PM EDT | 20.00 | 0.19 | 0.00 | 2.30 | 0.00 | - | - | 1 | 79.83% |
| X241115P00025000 | 2024-05-17 1:45PM EDT | 25.00 | 0.68 | 0.00 | 0.98 | 0.00 | - | 1 | 44 | 52.83% |
| X241115P00028000 | 2024-05-02 12:27PM EDT | 28.00 | 1.35 | 0.00 | 3.35 | 0.00 | - | 10 | 90 | 51.34% |
| X241115P00030000 | 2024-05-02 3:50PM EDT | 30.00 | 1.91 | 0.00 | 3.80 | 0.00 | - | 558 | 574 | 68.75% |
| X241115P00033000 | 2024-05-17 11:27AM EDT | 33.00 | 2.13 | 0.77 | 3.00 | +0.06 | +2.90% | 5 | 298 | 44.39% |
| X241115P00035000 | 2024-05-16 2:45PM EDT | 35.00 | 2.89 | 1.97 | 3.75 | 0.00 | - | 5 | 120 | 41.99% |
| X241115P00038000 | 2024-05-14 12:39PM EDT | 38.00 | 3.00 | 3.45 | 7.00 | 0.00 | - | 5 | 90 | 56.89% |
| X241115P00040000 | 2024-05-15 10:07AM EDT | 40.00 | 4.60 | 5.75 | 7.10 | 0.00 | - | 15 | 368 | 44.82% |
| X241115P00043000 | 2024-05-02 12:51PM EDT | 43.00 | 7.55 | 7.25 | 9.95 | 0.00 | - | 300 | 518 | 51.76% |
| X241115P00045000 | 2024-05-16 11:20AM EDT | 45.00 | 8.00 | 9.40 | 10.00 | 0.00 | - | 1 | 522 | 34.13% |
| X241115P00047000 | 2024-05-09 3:42PM EDT | 47.00 | 9.20 | 9.80 | 13.00 | 0.00 | - | 2 | 304 | 50.64% |
| X241115P00050000 | 2024-04-19 3:32PM EDT | 50.00 | 11.58 | 13.65 | 16.50 | 0.00 | - | 11 | 469 | 62.26% |
| X241115P00052500 | 2024-02-05 11:01AM EDT | 52.50 | 7.00 | 3.70 | 7.50 | 0.00 | - | 1 | 5 | 0.00% |
| X241115P00055000 | 2024-02-12 11:42AM EDT | 55.00 | 8.60 | 7.55 | 10.80 | 0.00 | - | 2 | 0 | 0.00% |
| X241115P00065000 | 2024-02-12 11:38AM EDT | 65.00 | 18.00 | 17.55 | 21.40 | 0.00 | - | 2 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.