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
67,622.36 +812.77 (+1.22%) CMC Crypto 200
1,424.75 -3.81 (-0.27%)
United States Steel Corporation (X)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:45.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| X240607C00045000 | 2024-05-30 3:24PM EDT | 2024-06-07 | 0.02 | 0.00 | 0.70 | 0.00 | - | 6 | 6 | 99.71% |
| X240614C00045000 | 2024-05-28 3:56PM EDT | 2024-06-14 | 0.04 | 0.00 | 0.60 | 0.00 | - | 3 | 4 | 67.38% |
| X240621C00045000 | 2024-05-30 2:57PM EDT | 2024-06-21 | 0.09 | 0.07 | 0.57 | 0.00 | - | 7 | 2,603 | 56.06% |
| X240628C00045000 | 2024-05-17 12:08PM EDT | 2024-06-28 | 0.13 | 0.01 | 2.26 | 0.00 | - | 1 | 1 | 76.32% |
| X240719C00045000 | 2024-05-31 1:55PM EDT | 2024-07-19 | 0.25 | 0.00 | 0.57 | +0.03 | +13.64% | 6 | 2,836 | 44.14% |
| X240816C00045000 | 2024-05-30 2:58PM EDT | 2024-08-16 | 0.77 | 0.00 | 1.00 | 0.00 | - | 1 | 25 | 43.60% |
| X240920C00045000 | 2024-05-30 3:15PM EDT | 2024-09-20 | 1.40 | 0.20 | 1.55 | 0.00 | - | 34 | 2,090 | 43.99% |
| X241018C00045000 | 2024-05-30 2:56PM EDT | 2024-10-18 | 1.75 | 0.47 | 1.88 | 0.00 | - | 102 | 286 | 43.29% |
| X241115C00045000 | 2024-05-31 9:30AM EDT | 2024-11-15 | 1.90 | 0.60 | 4.10 | +0.47 | +32.87% | 11 | 2,087 | 61.95% |
| X250117C00045000 | 2024-05-31 12:49PM EDT | 2025-01-17 | 2.85 | 2.60 | 3.25 | -0.12 | -4.04% | 14 | 25,954 | 45.68% |
| X250620C00045000 | 2024-05-31 3:15PM EDT | 2025-06-20 | 3.85 | 1.50 | 5.75 | +1.00 | +35.09% | 6 | 668 | 51.48% |
| X251219C00045000 | 2024-05-03 10:35AM EDT | 2025-12-19 | 4.00 | 3.95 | 4.90 | 0.00 | - | 1 | 2,476 | 37.95% |
| X260116C00045000 | 2024-05-30 3:09PM EDT | 2026-01-16 | 5.00 | 2.50 | 7.20 | 0.00 | - | 51 | 1,207 | 48.83% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| X240607P00045000 | 2024-05-17 10:30AM EDT | 2024-06-07 | 8.25 | 6.10 | 8.70 | 0.00 | - | 15 | 0 | 129.00% |
| X240621P00045000 | 2024-05-22 2:29PM EDT | 2024-06-21 | 9.00 | 6.15 | 8.60 | 0.00 | - | 1 | 6,275 | 73.54% |
| X240719P00045000 | 2024-05-20 12:09PM EDT | 2024-07-19 | 8.15 | 5.95 | 8.65 | 0.00 | - | 10 | 3,946 | 75.54% |
| X240816P00045000 | 2024-05-28 10:40AM EDT | 2024-08-16 | 9.38 | 4.75 | 9.00 | 0.00 | - | 10 | 5 | 65.67% |
| X240920P00045000 | 2024-05-17 3:29PM EDT | 2024-09-20 | 9.05 | 7.10 | 7.90 | 0.00 | - | 1,771 | 14,720 | 39.82% |
| X241018P00045000 | 2024-05-28 10:40AM EDT | 2024-10-18 | 9.53 | 5.65 | 9.00 | 0.00 | - | 10 | 1,809 | 48.71% |
| X241115P00045000 | 2024-05-16 11:20AM EDT | 2024-11-15 | 8.00 | 6.00 | 10.15 | 0.00 | - | 1 | 522 | 56.08% |
| X250117P00045000 | 2024-05-31 11:25AM EDT | 2025-01-17 | 8.30 | 6.40 | 8.60 | -0.25 | -2.92% | 1,050 | 121,568 | 34.35% |
| X250620P00045000 | 2024-05-31 1:56PM EDT | 2025-06-20 | 9.34 | 6.50 | 10.60 | +0.19 | +2.08% | 1 | 2,521 | 39.98% |
| X251219P00045000 | 2024-05-02 1:24PM EDT | 2025-12-19 | 10.10 | 7.00 | 11.90 | 0.00 | - | 100 | 135 | 39.83% |
| X260116P00045000 | 2024-05-07 10:42AM EDT | 2026-01-16 | 8.97 | 7.00 | 11.00 | 0.00 | - | 22 | 708 | 34.24% |
© 2024 Yahoo. All rights reserved.