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
66,858.30 +1,426.28 (+2.18%) CMC Crypto 200
1,350.62 -23.22 (-1.69%)
United States Steel Corporation (X)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| X250117C00003000 | 2024-01-08 2:50PM EDT | 3.00 | 45.30 | 41.70 | 45.50 | 0.00 | - | 1 | 1 | 0.00% |
| X250117C00005000 | 2024-03-25 2:42PM EDT | 5.00 | 35.50 | 30.05 | 34.00 | 0.00 | - | 1 | 14 | 208.40% |
| X250117C00010000 | 2024-03-27 2:45PM EDT | 10.00 | 32.16 | 26.20 | 30.00 | 0.00 | - | 1 | 205 | 168.95% |
| X250117C00013000 | 2024-03-27 2:45PM EDT | 13.00 | 29.50 | 23.65 | 27.50 | 0.00 | - | 1 | 62 | 148.29% |
| X250117C00015000 | 2024-03-27 2:45PM EDT | 15.00 | 26.78 | 21.20 | 25.50 | 0.00 | - | 1 | 250 | 125.46% |
| X250117C00018000 | 2024-03-27 2:45PM EDT | 18.00 | 24.03 | 18.50 | 22.50 | 0.00 | - | 1 | 118 | 106.81% |
| X250117C00020000 | 2024-04-24 3:48PM EDT | 20.00 | 17.37 | 14.90 | 18.60 | 0.00 | - | 5 | 234 | 62.21% |
| X250117C00022000 | 2024-05-14 12:04PM EDT | 22.00 | 17.03 | 13.40 | 17.00 | 0.00 | - | 58 | 372 | 62.62% |
| X250117C00023000 | 2024-04-29 11:25AM EDT | 23.00 | 15.50 | 12.25 | 16.25 | 0.00 | - | 1 | 216 | 59.25% |
| X250117C00025000 | 2024-05-14 12:04PM EDT | 25.00 | 14.85 | 11.95 | 14.75 | 0.00 | - | 47 | 1,424 | 66.55% |
| X250117C00027000 | 2024-04-24 1:16PM EDT | 27.00 | 12.25 | 10.50 | 12.20 | 0.00 | - | 26 | 3,526 | 57.67% |
| X250117C00030000 | 2024-05-17 2:50PM EDT | 30.00 | 9.00 | 8.95 | 11.10 | -1.10 | -10.89% | 10 | 2,041 | 62.50% |
| X250117C00032000 | 2024-05-17 11:03AM EDT | 32.00 | 8.05 | 7.45 | 8.65 | -1.63 | -16.84% | 4 | 2,515 | 53.44% |
| X250117C00035000 | 2024-05-17 2:30PM EDT | 35.00 | 6.05 | 5.75 | 7.60 | -1.55 | -20.39% | 13 | 1,111 | 53.91% |
| X250117C00037000 | 2024-05-17 12:24PM EDT | 37.00 | 5.00 | 4.70 | 6.60 | -0.70 | -12.28% | 1 | 650 | 52.15% |
| X250117C00040000 | 2024-05-17 2:51PM EDT | 40.00 | 3.65 | 3.40 | 3.75 | -0.55 | -13.10% | 313 | 3,647 | 45.00% |
| X250117C00042000 | 2024-05-15 9:57AM EDT | 42.00 | 4.10 | 1.88 | 3.40 | 0.00 | - | 1 | 959 | 47.07% |
| X250117C00045000 | 2024-05-17 3:54PM EDT | 45.00 | 1.90 | 1.90 | 2.16 | -0.60 | -24.00% | 3,775 | 22,513 | 42.37% |
| X250117C00047000 | 2024-05-17 1:55PM EDT | 47.00 | 1.51 | 1.33 | 2.22 | -0.24 | -13.71% | 32 | 6,689 | 46.70% |
| X250117C00050000 | 2024-05-17 3:23PM EDT | 50.00 | 0.91 | 0.90 | 1.01 | -0.24 | -20.87% | 1,059 | 21,330 | 38.48% |
| X250117C00052500 | 2024-05-17 3:36PM EDT | 52.50 | 0.53 | 0.33 | 0.75 | -0.11 | -17.19% | 45 | 10,172 | 38.33% |
| X250117C00055000 | 2024-05-17 3:23PM EDT | 55.00 | 0.09 | 0.08 | 0.10 | -0.06 | -40.00% | 6,264 | 79,362 | 26.91% |
| X250117C00057500 | 2024-04-10 2:35PM EDT | 57.50 | 0.10 | 0.00 | 0.89 | 0.00 | - | 85 | 642 | 46.39% |
| X250117C00060000 | 2024-04-11 3:23PM EDT | 60.00 | 0.10 | 0.00 | 0.29 | 0.00 | - | 100 | 237 | 37.74% |
| X250117C00065000 | 2024-03-11 12:27PM EDT | 65.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 3 | 5 | 40.92% |
| X250117C00070000 | 2024-05-03 2:35PM EDT | 70.00 | 0.08 | 0.01 | 0.07 | 0.00 | - | 1 | 51 | 36.72% |
| X250117C00075000 | 2024-05-14 3:34PM EDT | 75.00 | 0.04 | 0.01 | 0.05 | 0.00 | - | 21 | 108 | 38.09% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| X250117P00003000 | 2024-04-05 11:45AM EDT | 3.00 | 0.02 | 0.00 | 1.96 | 0.00 | - | 1 | 109 | 265.82% |
| X250117P00005000 | 2024-03-13 1:05PM EDT | 5.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 1 | 659 | 98.44% |
| X250117P00010000 | 2024-05-13 9:57AM EDT | 10.00 | 0.04 | 0.01 | 0.10 | 0.00 | - | 4 | 11,463 | 71.48% |
| X250117P00013000 | 2024-04-02 10:17AM EDT | 13.00 | 0.07 | 0.05 | 0.40 | 0.00 | - | 21 | 814 | 72.66% |
| X250117P00015000 | 2024-05-14 12:04PM EDT | 15.00 | 0.30 | 0.05 | 0.25 | 0.00 | - | 1 | 1,098 | 58.59% |
| X250117P00018000 | 2024-05-09 10:29AM EDT | 18.00 | 0.20 | 0.05 | 0.44 | 0.00 | - | 2 | 6,908 | 52.34% |
| X250117P00020000 | 2024-05-17 2:26PM EDT | 20.00 | 0.39 | 0.04 | 0.47 | +0.12 | +44.44% | 5 | 3,479 | 52.88% |
| X250117P00022000 | 2024-05-02 9:34AM EDT | 22.00 | 0.60 | 0.45 | 0.73 | 0.00 | - | 1 | 866 | 51.86% |
| X250117P00023000 | 2024-05-17 12:04PM EDT | 23.00 | 0.75 | 0.56 | 0.75 | +0.10 | +15.38% | 101 | 2,764 | 48.58% |
| X250117P00025000 | 2024-05-17 2:37PM EDT | 25.00 | 1.10 | 1.00 | 1.15 | +0.17 | +18.28% | 4,944 | 123,110 | 48.29% |
| X250117P00027000 | 2024-05-17 3:58PM EDT | 27.00 | 1.50 | 1.50 | 1.64 | +0.23 | +18.11% | 456 | 3,950 | 47.68% |
| X250117P00030000 | 2024-05-17 11:59AM EDT | 30.00 | 2.20 | 2.09 | 2.86 | +0.16 | +7.84% | 23 | 33,207 | 49.59% |
| X250117P00032000 | 2024-05-17 3:47PM EDT | 32.00 | 2.90 | 2.86 | 3.10 | +0.47 | +19.34% | 401 | 7,492 | 43.48% |
| X250117P00035000 | 2024-05-17 3:49PM EDT | 35.00 | 4.00 | 3.80 | 4.25 | +0.52 | +14.94% | 323 | 7,888 | 40.60% |
| X250117P00037000 | 2024-05-16 1:44PM EDT | 37.00 | 4.25 | 2.93 | 5.20 | 0.00 | - | 66 | 8,083 | 39.00% |
| X250117P00040000 | 2024-05-17 3:29PM EDT | 40.00 | 6.70 | 6.30 | 6.65 | +0.95 | +16.52% | 1,890 | 117,595 | 34.75% |
| X250117P00042000 | 2024-05-17 10:30AM EDT | 42.00 | 7.30 | 7.25 | 10.00 | +0.50 | +7.35% | 1 | 477 | 51.50% |
| X250117P00045000 | 2024-05-16 11:43AM EDT | 45.00 | 8.60 | 9.75 | 10.15 | 0.00 | - | 33 | 121,689 | 31.18% |
| X250117P00047000 | 2024-05-17 3:39PM EDT | 47.00 | 11.40 | 11.15 | 11.60 | +1.20 | +11.76% | 83 | 7,155 | 27.30% |
| X250117P00050000 | 2024-05-15 2:49PM EDT | 50.00 | 12.35 | 12.40 | 16.25 | 0.00 | - | 10 | 1,426 | 51.22% |
| X250117P00052500 | 2024-05-02 2:45PM EDT | 52.50 | 15.40 | 14.90 | 18.75 | 0.00 | - | 1,004 | 1,004 | 55.05% |
| X250117P00055000 | 2024-02-06 3:03PM EDT | 55.00 | 9.15 | 5.40 | 10.00 | 0.00 | - | 3 | 2 | 0.00% |
| X250117P00060000 | 2024-03-12 11:34AM EDT | 60.00 | 11.35 | 15.65 | 19.50 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.