Singapore markets open in 6 hours 49 minutes
Straits Times Index
3,314.05 +0.57 (+0.02%) S&P 500
5,307.01 +3.74 (+0.07%) Dow
39,828.76 -174.83 (-0.44%) Nasdaq
16,773.33 +87.37 (+0.52%) Bitcoin USD
68,442.91 +1,756.48 (+2.63%) CMC Crypto 200
1,390.86 +36.44 (+2.69%)
United States Steel Corporation (X)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:10PM EDT. Market open.
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| X250620C00013000 | 2024-03-27 2:48PM EDT | 13.00 | 29.40 | 22.85 | 27.50 | 0.00 | - | 1 | 26 | 93.26% |
| X250620C00015000 | 2024-04-17 3:19PM EDT | 15.00 | 25.66 | 20.30 | 23.75 | 0.00 | - | 20 | 44 | 53.32% |
| X250620C00018000 | 2023-01-04 4:26PM EDT | 18.00 | 12.60 | 15.25 | 16.20 | 0.00 | - | - | 1 | 0.00% |
| X250620C00020000 | 2024-04-11 9:45AM EDT | 20.00 | 23.99 | 17.00 | 22.00 | 0.00 | - | 2 | 29 | 77.91% |
| X250620C00023000 | 2023-12-19 12:44PM EDT | 23.00 | 24.05 | 23.00 | 27.45 | 0.00 | - | 1 | 234 | 160.25% |
| X250620C00025000 | 2024-05-06 3:08PM EDT | 25.00 | 15.14 | 14.10 | 16.50 | 0.00 | - | 8 | 23 | 65.21% |
| X250620C00027000 | 2024-04-10 12:59PM EDT | 27.00 | 17.53 | 13.65 | 14.30 | 0.00 | - | 1 | 149 | 63.50% |
| X250620C00030000 | 2024-04-22 9:30AM EDT | 30.00 | 12.75 | 10.55 | 12.65 | 0.00 | - | 1 | 374 | 57.00% |
| X250620C00032000 | 2024-04-29 10:56AM EDT | 32.00 | 8.46 | 9.25 | 10.35 | 0.00 | - | 1 | 127 | 50.92% |
| X250620C00035000 | 2024-05-08 2:25PM EDT | 35.00 | 8.23 | 7.40 | 8.15 | 0.00 | - | 2 | 295 | 49.11% |
| X250620C00037000 | 2024-05-17 11:00AM EDT | 37.00 | 6.11 | 6.20 | 7.05 | 0.00 | - | 8 | 162 | 47.29% |
| X250620C00040000 | 2024-05-17 1:02PM EDT | 40.00 | 4.75 | 4.85 | 5.50 | 0.00 | - | 1 | 315 | 44.34% |
| X250620C00042000 | 2024-04-30 9:54AM EDT | 42.00 | 4.15 | 2.52 | 6.45 | 0.00 | - | 3 | 113 | 54.74% |
| X250620C00045000 | 2024-05-20 10:04AM EDT | 45.00 | 3.00 | 2.73 | 3.60 | -1.07 | -26.29% | 7 | 483 | 41.42% |
| X250620C00047000 | 2024-05-20 9:30AM EDT | 47.00 | 2.00 | 1.88 | 3.75 | -0.90 | -31.03% | 1 | 169 | 45.63% |
| X250620C00050000 | 2024-05-20 9:30AM EDT | 50.00 | 1.82 | 1.12 | 1.85 | +0.33 | +22.15% | 1 | 829 | 36.04% |
| X250620C00052500 | 2024-04-12 12:20PM EDT | 52.50 | 1.35 | 0.01 | 4.00 | 0.00 | - | 2 | 24 | 54.96% |
| X250620C00055000 | 2024-05-20 12:48PM EDT | 55.00 | 0.35 | 0.25 | 0.45 | +0.08 | +29.63% | 2 | 790 | 27.32% |
| X250620C00057500 | 2024-04-30 3:45PM EDT | 57.50 | 0.20 | 0.00 | 0.87 | 0.00 | - | 1 | 66 | 34.89% |
| X250620C00075000 | 2024-05-08 10:03AM EDT | 75.00 | 0.01 | 0.00 | 0.77 | 0.00 | - | - | 0 | 46.39% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| X250620P00013000 | 2024-05-08 2:47PM EDT | 13.00 | 0.23 | 0.05 | 2.30 | 0.00 | - | 11 | 138 | 87.30% |
| X250620P00015000 | 2024-05-13 2:25PM EDT | 15.00 | 0.34 | 0.00 | 2.44 | 0.00 | - | 1 | 181 | 77.64% |
| X250620P00018000 | 2024-05-09 11:58AM EDT | 18.00 | 0.60 | 0.00 | 2.74 | 0.00 | - | 1 | 118 | 66.80% |
| X250620P00020000 | 2024-05-20 11:15AM EDT | 20.00 | 0.89 | 0.06 | 1.01 | +0.16 | +21.92% | 100 | 580 | 53.13% |
| X250620P00023000 | 2024-04-26 9:30AM EDT | 23.00 | 1.01 | 0.00 | 1.97 | 0.00 | - | 2 | 151 | 55.84% |
| X250620P00025000 | 2024-05-20 10:38AM EDT | 25.00 | 1.74 | 1.67 | 1.95 | -0.11 | -5.95% | 100 | 793 | 48.66% |
| X250620P00027000 | 2024-05-02 2:48PM EDT | 27.00 | 2.20 | 0.07 | 3.85 | 0.00 | - | 101 | 149 | 60.01% |
| X250620P00030000 | 2024-04-25 3:18PM EDT | 30.00 | 2.77 | 2.12 | 4.65 | 0.00 | - | 3 | 29 | 55.30% |
| X250620P00032000 | 2024-05-16 3:38PM EDT | 32.00 | 3.05 | 3.25 | 3.90 | 0.00 | - | 3 | 261 | 42.18% |
| X250620P00035000 | 2024-05-13 1:17PM EDT | 35.00 | 4.12 | 2.90 | 5.20 | 0.00 | - | 1 | 75 | 40.72% |
| X250620P00037000 | 2024-05-13 1:25PM EDT | 37.00 | 5.21 | 5.05 | 7.10 | 0.00 | - | 3 | 93 | 45.86% |
| X250620P00040000 | 2024-05-17 11:13AM EDT | 40.00 | 6.67 | 6.60 | 8.55 | 0.00 | - | 9 | 608 | 42.96% |
| X250620P00042000 | 2024-05-01 2:51PM EDT | 42.00 | 8.12 | 7.75 | 9.75 | 0.00 | - | 4 | 352 | 41.90% |
| X250620P00045000 | 2024-05-06 2:14PM EDT | 45.00 | 9.83 | 9.55 | 10.30 | 0.00 | - | 15 | 2,521 | 30.52% |
| X250620P00047000 | 2024-04-01 12:55PM EDT | 47.00 | 7.95 | 10.90 | 12.40 | 0.00 | - | 1 | 83 | 34.25% |
| X250620P00050000 | 2024-04-29 10:56AM EDT | 50.00 | 13.37 | 13.35 | 14.15 | 0.00 | - | 1 | 26 | 27.59% |
| X250620P00055000 | 2024-01-26 3:54PM EDT | 55.00 | 6.50 | 5.50 | 10.50 | 0.00 | - | 50 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.