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
66,086.25 -97.08 (-0.15%) CMC Crypto 200
1,371.33 -46.55 (-3.28%)
United States Steel Corporation (X)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:47.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| X240621C00047000 | 2024-06-07 1:48PM EDT | 2024-06-21 | 0.38 | 0.00 | 2.13 | 0.00 | - | 1 | 51 | 212.70% |
| X240628C00047000 | 2024-05-24 12:30PM EDT | 2024-06-28 | 0.15 | 0.00 | 0.03 | 0.00 | - | 8 | 5 | 57.81% |
| X240719C00047000 | 2024-06-03 9:44AM EDT | 2024-07-19 | 0.14 | 0.00 | 0.08 | 0.00 | - | 10 | 443 | 45.90% |
| X240920C00047000 | 2024-06-14 3:39PM EDT | 2024-09-20 | 0.49 | 0.09 | 0.52 | -0.01 | -2.00% | 302 | 2,068 | 41.80% |
| X241018C00047000 | 2024-05-30 3:54PM EDT | 2024-10-18 | 0.70 | 0.00 | 2.35 | -0.45 | -39.13% | 1 | 485 | 64.97% |
| X241115C00047000 | 2024-05-02 12:44PM EDT | 2024-11-15 | 1.15 | 0.00 | 3.50 | 0.00 | - | 253 | 3,117 | 51.37% |
| X250117C00047000 | 2024-06-11 2:32PM EDT | 2025-01-17 | 1.90 | 1.35 | 1.81 | 0.00 | - | 162 | 6,536 | 43.87% |
| X250321C00047000 | 2024-06-12 9:30AM EDT | 2025-03-21 | 2.10 | 0.11 | 2.84 | 0.00 | - | - | 1 | 47.73% |
| X250620C00047000 | 2024-06-11 9:30AM EDT | 2025-06-20 | 2.91 | 0.88 | 2.99 | 0.00 | - | 1 | 175 | 42.54% |
| X251219C00047000 | 2024-06-05 3:11PM EDT | 2025-12-19 | 3.94 | 0.50 | 4.45 | 0.00 | - | 2 | 1,822 | 43.35% |
| X260116C00047000 | 2024-06-10 11:06AM EDT | 2026-01-16 | 3.98 | 1.40 | 5.80 | 0.00 | - | 6 | 586 | 49.74% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| X240621P00047000 | 2024-04-24 10:13AM EDT | 2024-06-21 | 9.12 | 10.15 | 13.10 | 0.00 | - | 255 | 452 | 214.26% |
| X240719P00047000 | 2024-04-19 1:21PM EDT | 2024-07-19 | 8.70 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 0.00% |
| X240920P00047000 | 2024-03-15 9:38AM EDT | 2024-09-20 | 9.50 | 4.95 | 8.95 | 0.00 | - | 1 | 184 | 0.00% |
| X241018P00047000 | 2024-06-11 3:51PM EDT | 2024-10-18 | 9.85 | 8.80 | 12.95 | 0.00 | - | 7 | 10 | 65.77% |
| X241115P00047000 | 2024-05-09 3:42PM EDT | 2024-11-15 | 9.20 | 7.40 | 9.50 | 0.00 | - | 2 | 304 | 0.00% |
| X250117P00047000 | 2024-06-11 9:55AM EDT | 2025-01-17 | 10.30 | 9.15 | 13.15 | 0.00 | - | 3 | 6,937 | 52.03% |
| X250620P00047000 | 2024-04-01 12:55PM EDT | 2025-06-20 | 7.95 | 10.90 | 12.40 | 0.00 | - | 1 | 83 | 33.96% |
| X251219P00047000 | 2024-05-07 2:03PM EDT | 2025-12-19 | 10.50 | 9.80 | 12.90 | 0.00 | - | 55 | 273 | 31.02% |
| X260116P00047000 | 2024-05-31 9:43AM EDT | 2026-01-16 | 10.55 | 9.60 | 14.30 | 0.00 | - | 20 | 305 | 38.45% |
© 2024 Yahoo. All rights reserved.