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
66,174.37 -61.89 (-0.09%) CMC Crypto 200
1,372.74 -45.13 (-3.18%)
United States Steel Corporation (X)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:50.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| X240621C00050000 | 2024-05-31 10:05AM EDT | 2024-06-21 | 0.03 | 0.00 | 0.20 | 0.00 | - | 1 | 10,934 | 135.16% |
| X240712C00050000 | 2024-06-11 10:05AM EDT | 2024-07-12 | 0.05 | 0.00 | 0.59 | -0.01 | -16.67% | 1 | 6 | 79.49% |
| X240719C00050000 | 2024-06-12 3:19PM EDT | 2024-07-19 | 0.05 | 0.01 | 0.04 | 0.00 | - | 1 | 3,948 | 49.02% |
| X240816C00050000 | 2024-06-04 11:03AM EDT | 2024-08-16 | 0.25 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 45.41% |
| X240920C00050000 | 2024-06-14 3:15PM EDT | 2024-09-20 | 0.25 | 0.25 | 0.49 | -0.05 | -16.67% | 617 | 10,355 | 47.66% |
| X241018C00050000 | 2024-06-14 11:14AM EDT | 2024-10-18 | 0.30 | 0.05 | 0.40 | -0.30 | -50.00% | 1 | 2,330 | 39.80% |
| X241115C00050000 | 2024-06-06 11:36AM EDT | 2024-11-15 | 0.76 | 0.45 | 0.95 | 0.00 | - | 1 | 2,126 | 46.22% |
| X250117C00050000 | 2024-06-14 2:35PM EDT | 2025-01-17 | 0.98 | 0.95 | 1.15 | -0.01 | -1.01% | 1 | 23,220 | 41.50% |
| X250321C00050000 | 2024-06-12 3:30PM EDT | 2025-03-21 | 1.25 | 0.00 | 2.99 | 0.00 | - | - | 3,015 | 54.00% |
| X250620C00050000 | 2024-06-13 9:49AM EDT | 2025-06-20 | 1.30 | 1.30 | 2.00 | 0.00 | - | 1 | 902 | 39.19% |
| X251219C00050000 | 2024-06-10 1:01PM EDT | 2025-12-19 | 2.90 | 1.60 | 2.64 | 0.00 | - | 5 | 2,169 | 36.22% |
| X260116C00050000 | 2024-06-13 12:10PM EDT | 2026-01-16 | 2.30 | 1.82 | 2.65 | -0.10 | -4.17% | 2 | 2,341 | 35.40% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| X240621P00050000 | 2024-06-10 12:27PM EDT | 2024-06-21 | 11.75 | 12.20 | 15.50 | 0.00 | - | 1 | 6 | 170.70% |
| X240719P00050000 | 2024-05-17 9:50AM EDT | 2024-07-19 | 13.00 | 12.00 | 14.90 | 0.00 | - | 2 | 13 | 111.13% |
| X240920P00050000 | 2024-05-22 3:01PM EDT | 2024-09-20 | 13.70 | 12.10 | 15.70 | 0.00 | - | 195 | 1,888 | 79.08% |
| X241018P00050000 | 2024-04-16 2:53PM EDT | 2024-10-18 | 9.95 | 13.65 | 16.50 | 0.00 | - | 100 | 89 | 60.64% |
| X241115P00050000 | 2024-04-19 3:32PM EDT | 2024-11-15 | 11.58 | 0.00 | 0.00 | 0.00 | - | 11 | 469 | 0.00% |
| X250117P00050000 | 2024-06-14 1:15PM EDT | 2025-01-17 | 14.00 | 12.20 | 15.90 | +1.65 | +13.36% | 5 | 1,426 | 55.09% |
| X250620P00050000 | 2024-04-29 10:56AM EDT | 2025-06-20 | 13.37 | 11.00 | 15.10 | 0.00 | - | 1 | 26 | 35.50% |
| X251219P00050000 | 2024-04-15 12:19PM EDT | 2025-12-19 | 10.25 | 11.90 | 14.90 | 0.00 | - | 55 | 173 | 27.63% |
| X260116P00050000 | 2024-05-30 3:12PM EDT | 2026-01-16 | 12.25 | 13.30 | 16.25 | 0.00 | - | 5 | 805 | 35.82% |
© 2024 Yahoo. All rights reserved.