Singapore markets closed
Straits Times Index
3,336.59 +13.21 (+0.40%) Nikkei
38,487.90 +433.77 (+1.14%) Hang Seng
18,079.61 -150.58 (-0.83%) FTSE 100
8,275.38 +44.33 (+0.54%) Bitcoin USD
67,717.60 +413.28 (+0.61%) CMC Crypto 200
1,426.16 -2.41 (-0.17%)
United States Steel Corporation (X)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:35.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| X240607C00035000 | 2024-05-28 12:52PM EDT | 2024-06-07 | 1.89 | 1.41 | 5.65 | 0.00 | - | 1 | 11 | 57.23% |
| X240614C00035000 | 2024-05-23 12:30PM EDT | 2024-06-14 | 1.80 | 1.75 | 4.50 | 0.00 | - | 2 | 7 | 86.43% |
| X240621C00035000 | 2024-05-30 9:30AM EDT | 2024-06-21 | 2.80 | 2.00 | 6.15 | 0.00 | - | 2 | 1,706 | 55.96% |
| X240719C00035000 | 2024-05-30 12:43PM EDT | 2024-07-19 | 4.06 | 2.16 | 5.75 | 0.00 | - | 65 | 411 | 71.97% |
| X240816C00035000 | 2024-05-30 3:37PM EDT | 2024-08-16 | 5.25 | 3.10 | 7.35 | 0.00 | - | 5 | 31 | 82.59% |
| X240920C00035000 | 2024-05-31 10:28AM EDT | 2024-09-20 | 5.45 | 3.55 | 7.70 | +1.25 | +29.76% | 3 | 165 | 73.00% |
| X241018C00035000 | 2024-04-16 10:14AM EDT | 2024-10-18 | 8.00 | 2.79 | 4.80 | 0.00 | - | - | 4 | 31.10% |
| X241115C00035000 | 2024-05-08 3:55PM EDT | 2024-11-15 | 6.50 | 4.50 | 8.75 | 0.00 | - | 1 | 9 | 70.70% |
| X250117C00035000 | 2024-05-28 10:15AM EDT | 2025-01-17 | 6.32 | 5.30 | 8.50 | 0.00 | - | 3 | 1,111 | 58.03% |
| X250620C00035000 | 2024-05-29 3:45PM EDT | 2025-06-20 | 8.00 | 6.50 | 10.55 | 0.00 | - | 13 | 298 | 59.33% |
| X251219C00035000 | 2024-03-19 1:40PM EDT | 2025-12-19 | 11.25 | 9.65 | 10.80 | 0.00 | - | 1 | 694 | 50.33% |
| X260116C00035000 | 2024-05-30 2:38PM EDT | 2026-01-16 | 10.12 | 7.65 | 11.60 | 0.00 | - | 2 | 978 | 53.70% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| X240607P00035000 | 2024-05-24 3:08PM EDT | 2024-06-07 | 0.75 | 0.00 | 0.38 | 0.00 | - | 1 | 6 | 58.20% |
| X240614P00035000 | 2024-05-30 1:43PM EDT | 2024-06-14 | 0.50 | 0.20 | 0.79 | 0.00 | - | 6 | 20 | 58.01% |
| X240621P00035000 | 2024-05-31 3:50PM EDT | 2024-06-21 | 0.33 | 0.27 | 0.49 | -0.02 | -5.71% | 181 | 6,849 | 47.17% |
| X240628P00035000 | 2024-05-30 3:01PM EDT | 2024-06-28 | 0.52 | 0.36 | 1.25 | -0.28 | -35.00% | 15 | 63 | 50.93% |
| X240719P00035000 | 2024-05-31 2:47PM EDT | 2024-07-19 | 0.95 | 0.74 | 1.07 | +0.01 | +1.06% | 37 | 22,009 | 44.48% |
| X240816P00035000 | 2024-05-29 10:49AM EDT | 2024-08-16 | 1.78 | 0.00 | 2.50 | 0.00 | - | 5 | 3,032 | 59.03% |
| X240920P00035000 | 2024-05-23 3:58PM EDT | 2024-09-20 | 2.82 | 0.50 | 3.65 | 0.00 | - | 634 | 1,341 | 63.97% |
| X241018P00035000 | 2024-05-22 12:50PM EDT | 2024-10-18 | 3.00 | 0.58 | 2.98 | 0.00 | - | 4 | 73 | 49.41% |
| X241115P00035000 | 2024-05-31 3:07PM EDT | 2024-11-15 | 2.65 | 0.62 | 3.30 | -0.30 | -10.17% | 6 | 289 | 48.51% |
| X250117P00035000 | 2024-05-31 3:47PM EDT | 2025-01-17 | 3.55 | 2.40 | 3.60 | +0.30 | +9.23% | 20 | 8,684 | 44.09% |
| X250620P00035000 | 2024-05-13 1:17PM EDT | 2025-06-20 | 4.12 | 1.78 | 6.05 | 0.00 | - | 1 | 75 | 51.27% |
| X251219P00035000 | 2024-04-30 11:39AM EDT | 2025-12-19 | 5.01 | 2.63 | 5.35 | 0.00 | - | 5 | 420 | 38.22% |
| X260116P00035000 | 2024-05-29 10:07AM EDT | 2026-01-16 | 4.96 | 4.85 | 6.30 | 0.00 | - | 10 | 3,496 | 42.65% |
© 2024 Yahoo. All rights reserved.