Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) Nikkei
38,814.56 +94.09 (+0.24%) Hang Seng
17,941.78 -170.85 (-0.94%) FTSE 100
8,146.86 -16.81 (-0.21%) Bitcoin USD
66,264.19 -859.55 (-1.28%) CMC Crypto 200
1,405.78 -12.10 (-0.85%)
United States Steel Corporation (X)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:40.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| X240621C00040000 | 2024-06-14 3:30PM EDT | 2024-06-21 | 0.06 | 0.01 | 0.10 | 0.00 | - | 345 | 5,797 | 48.63% |
| X240628C00040000 | 2024-06-14 3:13PM EDT | 2024-06-28 | 0.13 | 0.00 | 0.21 | -0.17 | -56.67% | 4 | 473 | 42.38% |
| X240705C00040000 | 2024-05-30 9:51AM EDT | 2024-07-05 | 2.00 | 0.00 | 0.31 | 0.00 | - | 1 | 26 | 39.36% |
| X240712C00040000 | 2024-06-14 11:39AM EDT | 2024-07-12 | 0.35 | 0.24 | 0.39 | -0.02 | -5.41% | 11 | 2 | 37.01% |
| X240719C00040000 | 2024-06-14 3:59PM EDT | 2024-07-19 | 0.48 | 0.43 | 0.51 | -0.12 | -20.00% | 1,019 | 5,862 | 36.77% |
| X240726C00040000 | 2024-06-14 10:24AM EDT | 2024-07-26 | 0.59 | 0.00 | 2.34 | -0.31 | -34.44% | 2 | 12 | 74.76% |
| X240816C00040000 | 2024-06-14 1:44PM EDT | 2024-08-16 | 1.20 | 0.65 | 1.28 | -0.44 | -26.83% | 12 | 864 | 42.48% |
| X240920C00040000 | 2024-06-14 11:01AM EDT | 2024-09-20 | 1.94 | 0.46 | 4.05 | +0.90 | +86.54% | 2 | 863 | 71.88% |
| X241018C00040000 | 2024-06-14 1:43PM EDT | 2024-10-18 | 2.50 | 0.70 | 2.86 | +0.15 | +6.38% | 3 | 1,460 | 49.37% |
| X241115C00040000 | 2024-06-12 3:17PM EDT | 2024-11-15 | 3.45 | 2.35 | 4.80 | 0.00 | - | 18 | 1,181 | 52.30% |
| X250117C00040000 | 2024-06-14 3:53PM EDT | 2025-01-17 | 3.80 | 3.75 | 4.20 | -0.10 | -2.56% | 9 | 5,417 | 49.63% |
| X250417C00040000 | 2024-06-13 9:30AM EDT | 2025-04-17 | 4.75 | 2.28 | 6.30 | 0.00 | - | 1 | 1 | 57.50% |
| X250620C00040000 | 2024-06-13 3:37PM EDT | 2025-06-20 | 5.45 | 4.25 | 5.45 | 0.00 | - | 5 | 343 | 46.48% |
| X251219C00040000 | 2024-06-11 10:55AM EDT | 2025-12-19 | 6.85 | 4.00 | 8.45 | 0.00 | - | 8 | 1,019 | 54.98% |
| X260116C00040000 | 2024-06-06 3:49PM EDT | 2026-01-16 | 7.32 | 5.80 | 6.75 | 0.00 | - | 3 | 548 | 44.25% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| X240621P00040000 | 2024-06-13 3:51PM EDT | 2024-06-21 | 4.58 | 3.35 | 4.40 | +1.26 | +37.95% | 50 | 12,876 | 70.02% |
| X240628P00040000 | 2024-05-31 3:05PM EDT | 2024-06-28 | 2.62 | 2.61 | 6.00 | 0.00 | - | 2 | 4 | 69.43% |
| X240719P00040000 | 2024-05-29 2:05PM EDT | 2024-07-19 | 3.90 | 3.80 | 5.90 | 0.00 | - | 2 | 326 | 57.76% |
| X240816P00040000 | 2024-05-20 2:01PM EDT | 2024-08-16 | 4.50 | 2.74 | 4.60 | 0.00 | - | - | 2 | 38.43% |
| X240920P00040000 | 2024-06-13 11:18AM EDT | 2024-09-20 | 4.90 | 4.65 | 5.25 | 0.00 | - | 210 | 1,482 | 40.23% |
| X241018P00040000 | 2024-06-10 3:38PM EDT | 2024-10-18 | 4.44 | 5.25 | 6.30 | 0.00 | - | 50 | 1,456 | 48.19% |
| X241115P00040000 | 2024-06-14 2:32PM EDT | 2024-11-15 | 5.80 | 5.70 | 6.25 | +1.30 | +28.89% | 500 | 567 | 43.07% |
| X250117P00040000 | 2024-06-13 3:52PM EDT | 2025-01-17 | 6.20 | 6.30 | 6.60 | 0.00 | - | 2 | 128,258 | 39.44% |
| X250620P00040000 | 2024-06-07 3:57PM EDT | 2025-06-20 | 6.32 | 5.40 | 9.45 | 0.00 | - | 1 | 611 | 49.66% |
| X251219P00040000 | 2024-06-13 2:31PM EDT | 2025-12-19 | 7.68 | 6.95 | 8.80 | 0.00 | - | 2 | 1,274 | 37.05% |
| X260116P00040000 | 2024-06-06 3:04PM EDT | 2026-01-16 | 6.75 | 7.40 | 10.40 | 0.00 | - | 1 | 1,151 | 44.89% |
© 2024 Yahoo. All rights reserved.