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
66,750.88 +1,421.66 (+2.18%) CMC Crypto 200
1,363.49 -10.35 (-0.75%)
United States Steel Corporation (X)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| X240517C00025000 | 2024-04-26 2:46PM EDT | 25.00 | 12.70 | 9.65 | 12.85 | 0.00 | - | 10 | 0 | 517.97% |
| X240517C00029000 | 2024-05-09 11:01AM EDT | 29.00 | 9.95 | 6.50 | 8.70 | 0.00 | - | 83 | 0 | 436.33% |
| X240517C00030000 | 2024-03-21 3:54PM EDT | 30.00 | 10.35 | 8.35 | 10.75 | 0.00 | - | 1 | 1 | 904.30% |
| X240517C00033000 | 2024-04-24 3:01PM EDT | 33.00 | 3.95 | 2.31 | 5.00 | 0.00 | - | - | 1 | 257.03% |
| X240517C00034000 | 2024-05-17 10:11AM EDT | 34.00 | 2.90 | 1.51 | 3.75 | -0.80 | -21.62% | 1 | 1 | 203.52% |
| X240517C00035000 | 2024-05-17 3:55PM EDT | 35.00 | 0.95 | 0.00 | 3.00 | -2.40 | -71.64% | 11 | 102 | 132.23% |
| X240517C00035500 | 2024-05-17 3:34PM EDT | 35.50 | 0.32 | 0.00 | 2.61 | -1.52 | -82.61% | 516 | 0 | 145.90% |
| X240517C00036000 | 2024-05-17 3:56PM EDT | 36.00 | 0.10 | 0.01 | 2.27 | -2.14 | -95.54% | 1,103 | 6 | 157.81% |
| X240517C00036500 | 2024-05-17 2:53PM EDT | 36.50 | 0.10 | 0.00 | 2.17 | -1.54 | -93.90% | 11 | 1 | 179.88% |
| X240517C00037000 | 2024-05-17 10:56AM EDT | 37.00 | 0.05 | 0.00 | 1.00 | -0.40 | -88.89% | 55 | 3,524 | 124.41% |
| X240517C00037500 | 2024-05-17 3:39PM EDT | 37.50 | 0.01 | 0.00 | 0.05 | -0.16 | -94.12% | 576 | 5,844 | 52.34% |
| X240517C00038000 | 2024-05-17 2:47PM EDT | 38.00 | 0.01 | 0.00 | 0.01 | -0.08 | -88.89% | 816 | 5,987 | 50.00% |
| X240517C00038500 | 2024-05-17 12:11PM EDT | 38.50 | 0.02 | 0.00 | 0.04 | -0.03 | -60.00% | 23 | 1,778 | 73.44% |
| X240517C00039000 | 2024-05-16 3:58PM EDT | 39.00 | 0.02 | 0.00 | 0.02 | -0.02 | -50.00% | 1 | 11,416 | 75.00% |
| X240517C00039500 | 2024-05-16 1:44PM EDT | 39.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 1,470 | 98.44% |
| X240517C00040000 | 2024-05-17 2:05PM EDT | 40.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 7 | 15,054 | 87.50% |
| X240517C00040500 | 2024-05-15 11:05AM EDT | 40.50 | 0.01 | 0.00 | 2.13 | 0.00 | - | 1 | 1,030 | 349.02% |
| X240517C00041000 | 2024-05-16 11:38AM EDT | 41.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 263 | 112.50% |
| X240517C00041500 | 2024-05-14 2:15PM EDT | 41.50 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 2,839 | 157.03% |
| X240517C00042000 | 2024-05-15 3:48PM EDT | 42.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 15 | 11,533 | 131.25% |
| X240517C00042500 | 2024-05-07 10:07AM EDT | 42.50 | 0.65 | 0.00 | 2.13 | 0.00 | - | 10 | 26 | 415.63% |
| X240517C00043000 | 2024-05-10 3:46PM EDT | 43.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 56 | 3,488 | 187.50% |
| X240517C00043500 | 2024-05-17 1:21PM EDT | 43.50 | 0.03 | 0.00 | 2.13 | +0.01 | +50.00% | 1 | 71 | 446.09% |
| X240517C00044000 | 2024-05-16 11:23AM EDT | 44.00 | 0.18 | 0.00 | 0.01 | 0.00 | - | 4 | 367 | 150.00% |
| X240517C00044500 | 2024-05-06 3:17PM EDT | 44.50 | 0.04 | 0.00 | 2.13 | 0.00 | - | 8 | 11 | 475.39% |
| X240517C00045000 | 2024-05-15 3:59PM EDT | 45.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 14 | 12,878 | 162.50% |
| X240517C00046000 | 2024-05-07 2:54PM EDT | 46.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 20 | 7,000 | 193.75% |
| X240517C00047000 | 2024-05-15 12:15PM EDT | 47.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1,568 | 206.25% |
| X240517C00048000 | 2024-04-29 10:43AM EDT | 48.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 72 | 276.56% |
| X240517C00049000 | 2024-04-16 3:54PM EDT | 49.00 | 0.15 | 0.00 | 0.11 | 0.00 | - | 1 | 117 | 296.88% |
| X240517C00050000 | 2024-05-15 3:58PM EDT | 50.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 970 | 8,870 | 231.25% |
| X240517C00052500 | 2024-04-26 10:33AM EDT | 52.50 | 0.31 | 0.00 | 0.03 | 0.00 | - | 8 | 26 | 293.75% |
| X240517C00055000 | 2024-04-12 3:59PM EDT | 55.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 6 | 83 | 287.50% |
| X240517C00057500 | 2024-04-10 2:28PM EDT | 57.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 3 | 13 | 337.50% |
| X240517C00060000 | 2024-05-15 12:50PM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 60 | 71 | 337.50% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| X240517P00020000 | 2024-03-15 3:59PM EDT | 20.00 | 0.05 | 0.00 | 2.13 | 0.00 | - | - | 208 | 1,052.73% |
| X240517P00025000 | 2024-04-24 2:40PM EDT | 25.00 | 0.03 | 0.00 | 1.20 | 0.00 | - | 1 | 754 | 607.42% |
| X240517P00030000 | 2024-05-09 3:04PM EDT | 30.00 | 0.01 | 0.00 | 1.05 | 0.00 | - | 2 | 31 | 351.56% |
| X240517P00031000 | 2024-05-03 3:35PM EDT | 31.00 | 0.10 | 0.00 | 2.13 | 0.00 | - | 1 | 16 | 413.67% |
| X240517P00032000 | 2024-05-17 10:54AM EDT | 32.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3,407 | 93.75% |
| X240517P00033000 | 2024-05-13 12:21PM EDT | 33.00 | 0.02 | 0.00 | 2.13 | 0.00 | - | 4 | 419 | 309.57% |
| X240517P00033500 | 2024-05-03 9:30AM EDT | 33.50 | 0.20 | 0.00 | 2.12 | 0.00 | - | 1 | 1 | 282.23% |
| X240517P00034000 | 2024-05-17 2:10PM EDT | 34.00 | 0.08 | 0.00 | 0.01 | +0.07 | +700.00% | 79 | 4,929 | 53.13% |
| X240517P00034500 | 2024-05-09 10:10AM EDT | 34.50 | 0.05 | 0.00 | 2.13 | 0.00 | - | 205 | 213 | 228.13% |
| X240517P00035000 | 2024-05-17 1:20PM EDT | 35.00 | 0.04 | 0.00 | 0.05 | +0.02 | +100.00% | 90 | 8,331 | 42.97% |
| X240517P00035500 | 2024-05-17 3:50PM EDT | 35.50 | 0.01 | 0.00 | 0.90 | -0.13 | -92.86% | 50 | 129 | 85.16% |
| X240517P00036000 | 2024-05-17 3:49PM EDT | 36.00 | 0.15 | 0.15 | 0.86 | +0.08 | +114.29% | 176 | 1,888 | 61.13% |
| X240517P00036500 | 2024-05-17 3:04PM EDT | 36.50 | 0.60 | 0.00 | 1.00 | +0.56 | +1,400.00% | 5 | 2,481 | 87.89% |
| X240517P00037000 | 2024-05-17 3:57PM EDT | 37.00 | 1.05 | 0.92 | 2.73 | +0.93 | +775.00% | 749 | 7,905 | 158.01% |
| X240517P00037500 | 2024-05-17 3:39PM EDT | 37.50 | 1.45 | 0.00 | 3.75 | +1.16 | +400.00% | 6 | 1,064 | 111.72% |
| X240517P00038000 | 2024-05-17 3:58PM EDT | 38.00 | 2.00 | 1.73 | 4.05 | +1.30 | +185.71% | 323 | 2,552 | 212.31% |
| X240517P00038500 | 2024-05-17 9:58AM EDT | 38.50 | 1.59 | 1.79 | 4.75 | +0.93 | +140.91% | 1 | 31 | 214.45% |
| X240517P00039000 | 2024-05-17 3:34PM EDT | 39.00 | 3.27 | 2.29 | 4.80 | +2.37 | +263.33% | 17 | 9,310 | 195.70% |
| X240517P00040000 | 2024-05-16 3:20PM EDT | 40.00 | 2.60 | 3.60 | 6.15 | 0.00 | - | 11 | 4,929 | 286.72% |
| X240517P00041000 | 2024-05-15 3:46PM EDT | 41.00 | 2.76 | 4.60 | 7.25 | 0.00 | - | 4 | 504 | 328.91% |
| X240517P00041500 | 2024-05-10 12:32PM EDT | 41.50 | 3.05 | 5.20 | 7.70 | 0.00 | - | 1 | 0 | 349.41% |
| X240517P00042000 | 2024-05-16 2:17PM EDT | 42.00 | 5.36 | 5.65 | 8.05 | 0.00 | - | 2 | 13 | 347.66% |
| X240517P00043000 | 2024-05-16 2:17PM EDT | 43.00 | 6.33 | 6.60 | 9.15 | 0.00 | - | 2 | 8,976 | 382.03% |
| X240517P00044000 | 2024-04-23 9:54AM EDT | 44.00 | 3.65 | 7.65 | 10.15 | 0.00 | - | 1 | 0 | 415.23% |
| X240517P00045000 | 2024-05-15 3:33PM EDT | 45.00 | 6.81 | 8.80 | 11.00 | 0.00 | - | 1 | 198 | 442.19% |
| X240517P00046000 | 2024-05-17 3:23PM EDT | 46.00 | 11.23 | 8.60 | 12.25 | +3.53 | +45.84% | 5 | 569 | 359.38% |
| X240517P00047000 | 2024-05-16 9:45AM EDT | 47.00 | 8.68 | 10.70 | 13.50 | 0.00 | - | 4 | 15 | 532.03% |
| X240517P00048000 | 2024-03-19 1:21PM EDT | 48.00 | 8.28 | 8.15 | 11.20 | 0.00 | - | 1 | 14 | 0.00% |
| X240517P00049000 | 2024-03-13 1:58PM EDT | 49.00 | 8.20 | 6.40 | 10.05 | 0.00 | - | 15 | 17 | 0.00% |
| X240517P00050000 | 2024-03-13 12:47PM EDT | 50.00 | 5.00 | 7.45 | 11.00 | 0.00 | - | 1 | 8 | 0.00% |
| X240517P00052500 | 2024-03-13 1:00PM EDT | 52.50 | 10.10 | 10.00 | 13.50 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.