Singapore markets closed
Straits Times Index
3,314.05 +0.57 (+0.02%) S&P 500
5,303.27 +6.17 (+0.12%) Dow
40,003.59 +134.19 (+0.34%) Nasdaq
16,685.97 -12.33 (-0.07%) Bitcoin USD
66,919.00 -220.28 (-0.33%) CMC Crypto 200
1,366.63 +12.22 (+0.90%)
United States Steel Corporation (X)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| X251219C00015000 | 2023-12-26 12:28PM EDT | 15.00 | 33.30 | 31.50 | 35.80 | 0.00 | - | 6 | 78 | 261.38% |
| X251219C00018000 | 2024-04-19 12:16PM EDT | 18.00 | 21.95 | 17.20 | 22.00 | 0.00 | - | 25 | 56 | 58.55% |
| X251219C00020000 | 2024-05-07 1:22PM EDT | 20.00 | 20.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| X251219C00023000 | 2024-04-16 1:09PM EDT | 23.00 | 19.91 | 13.50 | 17.30 | 0.00 | - | 2 | 610 | 50.05% |
| X251219C00025000 | 2024-05-01 2:01PM EDT | 25.00 | 15.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| X251219C00027000 | 2024-03-08 12:23PM EDT | 27.00 | 23.85 | 15.60 | 20.50 | 0.00 | - | 2 | 223 | 87.82% |
| X251219C00030000 | 2024-04-26 2:01PM EDT | 30.00 | 12.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| X251219C00032000 | 2024-04-26 10:36AM EDT | 32.00 | 10.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| X251219C00035000 | 2024-03-19 1:40PM EDT | 35.00 | 11.25 | 9.65 | 10.80 | 0.00 | - | 1 | 694 | 55.93% |
| X251219C00037000 | 2024-04-23 2:47PM EDT | 37.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| X251219C00040000 | 2024-05-17 11:00AM EDT | 40.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| X251219C00042000 | 2024-05-07 10:29AM EDT | 42.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| X251219C00045000 | 2024-05-03 10:35AM EDT | 45.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| X251219C00047000 | 2024-05-01 3:23PM EDT | 47.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 295 | 0 | 6.25% |
| X251219C00050000 | 2024-05-17 10:50AM EDT | 50.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| X251219C00052500 | 2024-05-08 10:46AM EDT | 52.50 | 1.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| X251219C00055000 | 2024-05-17 9:30AM EDT | 55.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| X251219C00057500 | 2024-05-17 9:30AM EDT | 57.50 | 0.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| X251219C00060000 | 2024-04-24 9:30AM EDT | 60.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| X251219C00065000 | 2024-05-07 3:35PM EDT | 65.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| X251219C00070000 | 2024-04-05 1:17PM EDT | 70.00 | 0.12 | 0.00 | 4.30 | 0.00 | - | 5 | 157 | 63.35% |
| X251219C00075000 | 2024-05-01 9:34AM EDT | 75.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
Putsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| X251219P00015000 | 2024-05-02 1:24PM EDT | 15.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| X251219P00018000 | 2024-05-03 12:40PM EDT | 18.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| X251219P00020000 | 2024-05-07 10:52AM EDT | 20.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| X251219P00023000 | 2024-05-16 12:21PM EDT | 23.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 6.25% |
| X251219P00025000 | 2024-05-16 12:18PM EDT | 25.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| X251219P00027000 | 2024-05-14 12:42PM EDT | 27.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| X251219P00030000 | 2024-05-02 1:19PM EDT | 30.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 3.13% |
| X251219P00032000 | 2024-04-24 3:03PM EDT | 32.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 3.13% |
| X251219P00035000 | 2024-04-30 11:39AM EDT | 35.00 | 5.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| X251219P00037000 | 2024-05-13 3:06PM EDT | 37.00 | 5.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| X251219P00040000 | 2024-04-22 1:19PM EDT | 40.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| X251219P00042000 | 2024-05-01 1:16PM EDT | 42.00 | 8.92 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| X251219P00045000 | 2024-05-02 1:24PM EDT | 45.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| X251219P00047000 | 2024-05-07 2:03PM EDT | 47.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| X251219P00050000 | 2024-04-15 12:19PM EDT | 50.00 | 10.25 | 11.90 | 14.90 | 0.00 | - | 55 | 173 | 23.44% |
| X251219P00055000 | 2024-03-08 4:50PM EDT | 55.00 | 7.55 | 11.50 | 16.50 | 0.00 | - | 20 | 23 | 0.00% |
© 2024 Yahoo. All rights reserved.