Singapore markets open in 5 hours 49 minutes
Straits Times Index
3,331.70 +5.42 (+0.16%) S&P 500
5,464.02 -5.28 (-0.10%) Dow
39,135.60 +23.44 (+0.06%) Nasdaq
17,734.56 +16.90 (+0.10%) Bitcoin USD
60,793.65 -1,264.86 (-2.04%) CMC Crypto 200
1,265.41 -18.37 (-1.43%)
United States Steel Corporation (X)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:11PM EDT. Market open.
Strike:25.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| X240719C00025000 | 2024-06-25 10:18AM EDT | 2024-07-19 | 10.73 | 10.20 | 13.70 | -10.17 | -48.66% | 2 | 5 | 125.78% |
| X240920C00025000 | 2024-05-14 1:00PM EDT | 2024-09-20 | 13.92 | 11.85 | 12.55 | 0.00 | - | 1 | 9 | 73.93% |
| X241018C00025000 | 2024-05-17 2:29PM EDT | 2024-10-18 | 12.14 | 10.80 | 14.00 | 0.00 | - | 4 | 2 | 69.29% |
| X241115C00025000 | 2024-04-18 12:22PM EDT | 2024-11-15 | 15.28 | 11.45 | 13.95 | 0.00 | - | - | 7 | 68.34% |
| X250117C00025000 | 2024-06-26 12:53PM EDT | 2025-01-17 | 13.35 | 12.80 | 13.85 | +0.15 | +1.14% | 2 | 1,408 | 66.80% |
| X250620C00025000 | 2024-05-06 3:08PM EDT | 2025-06-20 | 15.14 | 13.35 | 17.80 | 0.00 | - | 8 | 23 | 74.39% |
| X251219C00025000 | 2024-06-25 10:10AM EDT | 2025-12-19 | 14.50 | 14.75 | 16.00 | -0.72 | -4.73% | 2 | 259 | 58.96% |
| X260116C00025000 | 2024-05-20 3:08PM EDT | 2026-01-16 | 14.87 | 13.85 | 17.80 | 0.00 | - | 3 | 581 | 61.15% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| X240719P00025000 | 2024-06-25 1:03PM EDT | 2024-07-19 | 0.05 | 0.00 | 0.10 | +0.03 | +150.00% | 5 | 1,894 | 73.44% |
| X240816P00025000 | 2024-05-22 3:20PM EDT | 2024-08-16 | 0.32 | 0.00 | 2.15 | 0.00 | - | 1 | 3 | 104.49% |
| X240920P00025000 | 2024-06-06 11:56AM EDT | 2024-09-20 | 0.30 | 0.00 | 0.49 | 0.00 | - | 5,750 | 7,567 | 52.44% |
| X241018P00025000 | 2024-05-20 9:38AM EDT | 2024-10-18 | 0.55 | 0.00 | 2.49 | 0.00 | - | 1 | 5 | 74.22% |
| X241115P00025000 | 2024-06-25 11:02AM EDT | 2024-11-15 | 0.67 | 0.43 | 0.92 | -0.18 | -21.18% | 1 | 99 | 53.86% |
| X250117P00025000 | 2024-06-26 2:55PM EDT | 2025-01-17 | 0.85 | 0.78 | 0.87 | -0.15 | -15.00% | 7,782 | 136,269 | 48.73% |
| X250321P00025000 | 2024-06-26 11:07AM EDT | 2025-03-21 | 1.55 | 1.35 | 2.50 | +0.30 | +24.00% | 3 | 18,000 | 58.01% |
| X250620P00025000 | 2024-06-14 3:42PM EDT | 2025-06-20 | 2.00 | 1.62 | 2.31 | 0.00 | - | 3 | 24,404 | 50.59% |
| X251219P00025000 | 2024-05-16 12:18PM EDT | 2025-12-19 | 2.25 | 1.71 | 3.20 | 0.00 | - | 10 | 1,886 | 52.17% |
| X260116P00025000 | 2024-05-24 1:39PM EDT | 2026-01-16 | 2.57 | 0.56 | 4.80 | 0.00 | - | 71 | 1,896 | 63.92% |
© 2024 Yahoo. All rights reserved.