Singapore markets open in 6 hours 26 minutes
Straits Times Index
3,314.05 +0.57 (+0.02%) S&P 500
5,311.31 +8.04 (+0.15%) Dow
39,851.29 -152.30 (-0.38%) Nasdaq
16,790.10 +104.13 (+0.62%) Bitcoin USD
68,484.74 +1,849.04 (+2.77%) CMC Crypto 200
1,393.75 +39.33 (+2.90%)
United States Steel Corporation (X)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:34PM EDT. Market open.
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| X240524C00030000 | 2024-05-10 9:31AM EDT | 30.00 | 8.55 | 6.55 | 8.85 | 0.00 | - | 1 | 6 | 207.03% |
| X240524C00034000 | 2024-05-09 10:10AM EDT | 34.00 | 5.00 | 0.68 | 4.70 | 0.00 | - | 10 | 10 | 187.70% |
| X240524C00035000 | 2024-04-17 11:18AM EDT | 35.00 | 6.25 | 0.00 | 3.55 | 0.00 | - | - | 3 | 151.95% |
| X240524C00035500 | 2024-05-17 3:24PM EDT | 35.50 | 0.97 | 0.27 | 3.20 | 0.00 | - | 2 | 2 | 55.57% |
| X240524C00036000 | 2024-05-20 10:44AM EDT | 36.00 | 0.95 | 0.73 | 1.24 | +0.31 | +48.44% | 167 | 277 | 45.22% |
| X240524C00036500 | 2024-05-20 2:18PM EDT | 36.50 | 0.59 | 0.33 | 0.85 | +0.09 | +18.00% | 1,085 | 67 | 39.94% |
| X240524C00037000 | 2024-05-20 2:11PM EDT | 37.00 | 0.53 | 0.38 | 0.60 | +0.23 | +76.67% | 164 | 86 | 40.04% |
| X240524C00037500 | 2024-05-20 1:42PM EDT | 37.50 | 0.20 | 0.00 | 0.45 | -0.28 | -58.33% | 31 | 19 | 42.97% |
| X240524C00038000 | 2024-05-20 2:07PM EDT | 38.00 | 0.16 | 0.05 | 0.21 | +0.06 | +60.00% | 92 | 66 | 36.33% |
| X240524C00038500 | 2024-05-20 1:58PM EDT | 38.50 | 0.09 | 0.03 | 0.10 | +0.04 | +80.00% | 639 | 548 | 34.38% |
| X240524C00039000 | 2024-05-20 12:08PM EDT | 39.00 | 0.01 | 0.00 | 0.10 | -0.19 | -95.00% | 18 | 12 | 40.82% |
| X240524C00039500 | 2024-05-20 10:17AM EDT | 39.50 | 0.01 | 0.00 | 0.25 | -0.07 | -87.50% | 3 | 121 | 50.20% |
| X240524C00040000 | 2024-05-20 12:01PM EDT | 40.00 | 0.04 | 0.00 | 0.04 | +0.02 | +100.00% | 140 | 34 | 42.97% |
| X240524C00041000 | 2024-05-16 10:41AM EDT | 41.00 | 0.38 | 0.00 | 1.05 | 0.00 | - | 4 | 6 | 107.03% |
| X240524C00041500 | 2024-05-20 12:46PM EDT | 41.50 | 0.03 | 0.00 | 0.03 | -0.05 | -62.50% | 4 | 10 | 54.69% |
| X240524C00042000 | 2024-05-16 1:55PM EDT | 42.00 | 0.07 | 0.00 | 1.10 | 0.00 | - | 1 | 33 | 122.85% |
| X240524C00043000 | 2024-05-16 3:29PM EDT | 43.00 | 0.05 | 0.00 | 2.13 | 0.00 | - | 13 | 87 | 176.17% |
| X240524C00043500 | 2024-05-14 10:48AM EDT | 43.50 | 0.01 | 0.00 | 2.13 | 0.00 | - | - | 14 | 183.01% |
| X240524C00044000 | 2024-05-16 3:59PM EDT | 44.00 | 0.01 | 0.00 | 1.95 | 0.00 | - | 6 | 157 | 183.11% |
| X240524C00045000 | 2024-05-10 9:46AM EDT | 45.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | - | 4 | 202.83% |
| X240524C00046000 | 2024-04-23 9:41AM EDT | 46.00 | 0.67 | 0.00 | 2.13 | 0.00 | - | 3 | 3 | 215.23% |
| X240524C00048000 | 2024-05-09 1:16PM EDT | 48.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 2 | 9 | 238.48% |
| X240524C00049000 | 2024-05-06 1:20PM EDT | 49.00 | 0.09 | 0.00 | 2.13 | 0.00 | - | - | 12 | 249.41% |
| X240524C00050000 | 2024-05-03 3:44PM EDT | 50.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 28 | 28 | 103.13% |
| X240524C00055000 | 2024-05-14 12:39PM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 63 | 121.88% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| X240524P00026500 | 2024-05-17 3:33PM EDT | 26.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 100 | 100 | 129.69% |
| X240524P00027000 | 2024-05-17 3:50PM EDT | 27.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 305 | 306 | 109.38% |
| X240524P00027500 | 2024-05-17 3:34PM EDT | 27.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 304 | 304 | 116.41% |
| X240524P00028000 | 2024-05-17 11:39AM EDT | 28.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 103.13% |
| X240524P00030000 | 2024-05-03 9:35AM EDT | 30.00 | 0.15 | 0.00 | 0.04 | 0.00 | - | 8 | 11 | 82.81% |
| X240524P00031000 | 2024-05-03 3:52PM EDT | 31.00 | 0.13 | 0.00 | 2.13 | 0.00 | - | 22 | 22 | 200.20% |
| X240524P00031500 | 2024-05-17 12:47PM EDT | 31.50 | 0.02 | 0.00 | 2.13 | 0.00 | - | 23 | 23 | 189.06% |
| X240524P00032000 | 2024-05-03 9:43AM EDT | 32.00 | 0.20 | 0.00 | 2.14 | 0.00 | - | 3 | 23 | 178.22% |
| X240524P00032500 | 2024-05-20 12:04PM EDT | 32.50 | 0.01 | 0.00 | 0.71 | -0.82 | -98.80% | 1 | 2 | 106.06% |
| X240524P00033000 | 2024-05-20 10:10AM EDT | 33.00 | 0.01 | 0.01 | 0.05 | -0.11 | -91.67% | 17 | 69 | 51.56% |
| X240524P00033500 | 2024-05-15 10:32AM EDT | 33.50 | 0.09 | 0.00 | 2.16 | 0.00 | - | - | 8 | 145.12% |
| X240524P00034000 | 2024-05-20 11:22AM EDT | 34.00 | 0.08 | 0.04 | 0.08 | -0.12 | -60.00% | 81 | 153 | 49.61% |
| X240524P00034500 | 2024-05-20 9:40AM EDT | 34.50 | 0.20 | 0.00 | 2.19 | -0.10 | -33.33% | 2 | 139 | 123.05% |
| X240524P00035000 | 2024-05-20 10:32AM EDT | 35.00 | 0.20 | 0.02 | 0.22 | -0.15 | -42.86% | 69 | 335 | 49.41% |
| X240524P00035500 | 2024-05-20 9:30AM EDT | 35.50 | 0.43 | 0.07 | 0.87 | +0.12 | +38.71% | 6 | 26 | 58.69% |
| X240524P00036000 | 2024-05-20 2:05PM EDT | 36.00 | 0.20 | 0.20 | 0.40 | -0.64 | -76.19% | 34 | 59 | 43.26% |
| X240524P00036500 | 2024-05-20 1:41PM EDT | 36.50 | 0.53 | 0.32 | 0.79 | -0.47 | -47.00% | 48 | 66 | 54.79% |
| X240524P00037000 | 2024-05-20 12:03PM EDT | 37.00 | 0.66 | 0.35 | 2.84 | -0.87 | -56.86% | 52 | 24 | 87.01% |
| X240524P00037500 | 2024-05-16 1:20PM EDT | 37.50 | 0.75 | 0.19 | 2.97 | 0.00 | - | - | 3,012 | 69.43% |
| X240524P00038000 | 2024-05-14 10:26AM EDT | 38.00 | 0.55 | 0.00 | 3.45 | 0.00 | - | 1 | 2 | 58.50% |
| X240524P00039000 | 2024-05-17 3:34PM EDT | 39.00 | 3.28 | 0.32 | 4.45 | 0.00 | - | 10 | 14 | 50.59% |
| X240524P00040000 | 2024-04-12 1:58PM EDT | 40.00 | 1.60 | 0.54 | 2.66 | 0.00 | - | 1 | 1 | 0.00% |
| X240524P00041000 | 2024-05-14 10:43AM EDT | 41.00 | 2.98 | 3.95 | 6.40 | 0.00 | - | 1 | 1 | 140.72% |
| X240524P00042000 | 2024-04-23 3:49PM EDT | 42.00 | 4.48 | 4.90 | 7.30 | 0.00 | - | 2 | 0 | 150.59% |
| X240524P00043000 | 2024-04-23 3:49PM EDT | 43.00 | 5.89 | 5.95 | 8.45 | 0.00 | - | - | 1 | 172.17% |
| X240524P00045000 | 2024-05-13 11:30AM EDT | 45.00 | 6.75 | 7.30 | 10.40 | 0.00 | - | 5 | 5 | 169.92% |
| X240524P00046000 | 2024-04-23 9:41AM EDT | 46.00 | 7.35 | 9.05 | 11.40 | 0.00 | - | 3 | 0 | 212.89% |
© 2024 Yahoo. All rights reserved.