Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,895.85 +18.80 (+0.24%) Bitcoin USD
63,873.61 +2,928.86 (+4.81%) CMC Crypto 200
1,371.97 +59.34 (+4.52%)
United States Steel Corporation (X)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| X240426C00035000 | 2024-03-20 9:44AM EDT | 35.00 | 5.78 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| X240426C00037000 | 2024-03-19 1:09PM EDT | 37.00 | 3.80 | 0.49 | 2.83 | 0.00 | - | 1 | 10 | 92.58% |
| X240426C00038000 | 2024-04-19 2:40PM EDT | 38.00 | 1.04 | 0.22 | 2.89 | -3.06 | -74.63% | 3 | 5 | 58.50% |
| X240426C00039000 | 2024-04-19 3:51PM EDT | 39.00 | 0.70 | 0.22 | 1.07 | -0.11 | -13.58% | 100 | 48 | 58.98% |
| X240426C00040000 | 2024-04-19 3:43PM EDT | 40.00 | 0.34 | 0.23 | 0.55 | -0.11 | -24.44% | 3,071 | 1,464 | 51.47% |
| X240426C00041000 | 2024-04-19 3:31PM EDT | 41.00 | 0.12 | 0.00 | 0.15 | -0.10 | -45.45% | 7 | 1,069 | 39.75% |
| X240426C00042000 | 2024-04-19 1:48PM EDT | 42.00 | 0.06 | 0.03 | 0.08 | -0.03 | -33.33% | 18 | 83 | 42.58% |
| X240426C00043000 | 2024-04-19 2:50PM EDT | 43.00 | 0.06 | 0.00 | 0.40 | -0.04 | -40.00% | 4 | 70 | 64.65% |
| X240426C00044000 | 2024-04-19 1:49PM EDT | 44.00 | 0.04 | 0.00 | 2.14 | -0.01 | -20.00% | 2 | 49 | 133.59% |
| X240426C00045000 | 2024-04-12 2:49PM EDT | 45.00 | 0.28 | 0.00 | 0.10 | 0.00 | - | 2 | 24 | 61.33% |
| X240426C00046000 | 2024-04-16 12:15PM EDT | 46.00 | 0.26 | 0.00 | 2.13 | 0.00 | - | 41 | 63 | 155.96% |
| X240426C00047000 | 2024-04-16 3:00PM EDT | 47.00 | 0.04 | 0.00 | 2.13 | 0.00 | - | 1 | 58 | 166.41% |
| X240426C00048000 | 2024-04-12 1:17PM EDT | 48.00 | 0.08 | 0.00 | 2.13 | 0.00 | - | 8 | 6 | 176.46% |
| X240426C00049000 | 2024-04-02 1:50PM EDT | 49.00 | 0.10 | 0.00 | 2.13 | 0.00 | - | 1 | 21 | 186.04% |
| X240426C00050000 | 2024-04-15 10:02AM EDT | 50.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 5 | 93 | 94.14% |
| X240426C00052000 | 2024-03-21 12:55PM EDT | 52.00 | 0.08 | 0.00 | 2.13 | 0.00 | - | - | 1 | 212.70% |
| X240426C00053000 | 2024-03-13 2:12PM EDT | 53.00 | 0.06 | 0.00 | 2.14 | 0.00 | - | - | 3 | 221.29% |
| X240426C00054000 | 2024-03-14 9:35AM EDT | 54.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 155.47% |
| X240426C00055000 | 2024-04-11 10:15AM EDT | 55.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 3 | 173 | 98.44% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| X240426P00030000 | 2024-04-17 2:06PM EDT | 30.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 20 | 85.94% |
| X240426P00032000 | 2024-04-10 11:09AM EDT | 32.00 | 0.10 | 0.00 | 2.13 | 0.00 | - | 15 | 15 | 174.71% |
| X240426P00033000 | 2024-04-12 9:49AM EDT | 33.00 | 0.01 | 0.00 | 2.15 | 0.00 | - | 16 | 32 | 157.42% |
| X240426P00034000 | 2024-04-18 9:30AM EDT | 34.00 | 0.50 | 0.04 | 2.28 | 0.00 | - | 10 | 25 | 144.73% |
| X240426P00035000 | 2024-04-19 12:32PM EDT | 35.00 | 0.13 | 0.03 | 2.10 | +0.12 | +1,200.00% | 3,036 | 65 | 120.90% |
| X240426P00036000 | 2024-04-18 1:42PM EDT | 36.00 | 0.16 | 0.00 | 0.65 | 0.00 | - | 10 | 12 | 58.40% |
| X240426P00037000 | 2024-04-19 10:47AM EDT | 37.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 10 | 16 | 53.71% |
| X240426P00038000 | 2024-04-19 12:18PM EDT | 38.00 | 0.66 | 0.00 | 0.75 | +0.16 | +32.00% | 36 | 4 | 48.15% |
| X240426P00039000 | 2024-04-19 2:02PM EDT | 39.00 | 1.13 | 0.14 | 1.00 | +0.54 | +91.53% | 16 | 13 | 36.33% |
| X240426P00040000 | 2024-04-19 3:38PM EDT | 40.00 | 1.50 | 0.10 | 2.00 | 0.00 | - | 3 | 180 | 53.52% |
| X240426P00041000 | 2024-04-19 2:14PM EDT | 41.00 | 2.68 | 0.52 | 4.85 | +0.28 | +11.67% | 2 | 11 | 160.25% |
| X240426P00042000 | 2024-04-18 1:12PM EDT | 42.00 | 2.92 | 2.74 | 5.70 | 0.00 | - | 11 | 33 | 93.85% |
| X240426P00044000 | 2024-04-01 12:25PM EDT | 44.00 | 3.00 | 4.95 | 7.70 | 0.00 | - | 1 | 1 | 124.61% |
| X240426P00045000 | 2024-04-17 10:41AM EDT | 45.00 | 4.36 | 5.95 | 8.70 | 0.00 | - | 12 | 12 | 136.04% |
| X240426P00046000 | 2024-04-18 3:25PM EDT | 46.00 | 7.05 | 6.95 | 9.70 | 0.00 | - | 6 | 2 | 146.78% |
| X240426P00047000 | 2024-03-13 12:50PM EDT | 47.00 | 3.80 | 5.05 | 8.00 | 0.00 | - | - | 6 | 0.00% |
© 2024 Yahoo. All rights reserved.