Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,222.72 +50.57 (+0.62%) Bitcoin USD
61,720.43 +3,352.52 (+5.74%) CMC Crypto 200
1,326.33 +49.35 (+3.86%)
United States Steel Corporation (X)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:11AM EDT. Market open.
Strike:37.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| X240503C00037000 | 2024-05-03 9:46AM EDT | 2024-05-03 | 0.23 | 0.00 | 0.50 | -0.27 | -54.00% | 53 | 1,120 | 82.42% |
| X240517C00037000 | 2024-05-02 1:18PM EDT | 2024-05-17 | 1.33 | 0.94 | 1.23 | 0.00 | - | 13 | 4,856 | 46.00% |
| X240524C00037000 | 2024-04-26 2:05PM EDT | 2024-05-24 | 2.00 | 0.00 | 1.79 | 0.00 | - | 1 | 1 | 53.56% |
| X240531C00037000 | 2024-04-29 2:44PM EDT | 2024-05-31 | 2.00 | 0.17 | 2.38 | 0.00 | - | 1 | 2 | 60.94% |
| X240621C00037000 | 2024-05-03 9:42AM EDT | 2024-06-21 | 2.00 | 1.71 | 2.18 | -0.29 | -12.66% | 972 | 1,024 | 42.73% |
| X240719C00037000 | 2024-04-29 11:23AM EDT | 2024-07-19 | 3.05 | 2.62 | 2.93 | 0.00 | - | 1 | 20 | 45.29% |
| X250117C00037000 | 2024-05-02 1:33PM EDT | 2025-01-17 | 6.05 | 3.85 | 6.00 | 0.00 | - | 46 | 545 | 49.87% |
| X250620C00037000 | 2024-05-01 10:09AM EDT | 2025-06-20 | 6.30 | 5.75 | 7.05 | 0.00 | - | 3 | 165 | 46.40% |
| X251219C00037000 | 2024-04-23 2:47PM EDT | 2025-12-19 | 8.20 | 5.80 | 9.65 | 0.00 | - | 1 | 574 | 53.13% |
| X260116C00037000 | 2024-04-29 10:57AM EDT | 2026-01-16 | 7.80 | 5.90 | 8.55 | 0.00 | - | 5 | 1,567 | 45.89% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| X240503P00037000 | 2024-05-03 9:43AM EDT | 2024-05-03 | 0.52 | 0.01 | 0.49 | +0.02 | +4.00% | 74 | 206 | 42.19% |
| X240510P00037000 | 2024-05-02 12:05PM EDT | 2024-05-10 | 0.95 | 0.69 | 2.39 | 0.00 | - | 2 | 5 | 63.87% |
| X240517P00037000 | 2024-05-03 9:39AM EDT | 2024-05-17 | 1.50 | 1.11 | 1.32 | +0.23 | +18.11% | 1 | 8,135 | 39.26% |
| X240524P00037000 | 2024-05-02 9:35AM EDT | 2024-05-24 | 1.53 | 0.27 | 1.87 | 0.00 | - | 20 | 22 | 47.71% |
| X240531P00037000 | 2024-05-01 10:15AM EDT | 2024-05-31 | 1.75 | 0.70 | 2.47 | 0.00 | - | 1 | 29 | 56.10% |
| X240607P00037000 | 2024-04-29 10:00AM EDT | 2024-06-07 | 1.26 | 1.39 | 2.81 | 0.00 | - | 1 | 0 | 57.76% |
| X240621P00037000 | 2024-04-29 11:55AM EDT | 2024-06-21 | 2.04 | 1.66 | 2.75 | 0.00 | - | 8 | 6,833 | 47.90% |
| X240719P00037000 | 2024-05-02 10:35AM EDT | 2024-07-19 | 2.36 | 2.27 | 2.76 | 0.00 | - | 3 | 6 | 38.50% |
| X250117P00037000 | 2024-05-02 12:21PM EDT | 2025-01-17 | 4.90 | 4.60 | 5.35 | 0.00 | - | 5 | 7,914 | 42.16% |
| X250620P00037000 | 2024-04-29 3:03PM EDT | 2025-06-20 | 5.50 | 5.15 | 5.90 | 0.00 | - | 1 | 90 | 37.00% |
| X251219P00037000 | 2024-04-25 9:49AM EDT | 2025-12-19 | 6.00 | 5.15 | 6.95 | 0.00 | - | 2 | 47 | 36.56% |
| X260116P00037000 | 2024-04-25 10:41AM EDT | 2026-01-16 | 5.84 | 5.80 | 6.50 | 0.00 | - | 10 | 502 | 33.34% |
© 2024 Yahoo. All rights reserved.