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
8,219.38 +47.23 (+0.58%) Bitcoin USD
61,414.83 +2,775.46 (+4.73%) CMC Crypto 200
1,318.39 +41.41 (+3.24%)
United States Steel Corporation (X)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:33AM EDT. Market open.
Strike:40.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| X240503C00040000 | 2024-05-02 3:57PM EDT | 2024-05-03 | 0.10 | 0.00 | 0.00 | 0.00 | - | 90 | 652 | 50.00% |
| X240510C00040000 | 2024-05-01 3:49PM EDT | 2024-05-10 | 0.15 | 0.00 | 0.00 | 0.00 | - | 6 | 19 | 12.50% |
| X240517C00040000 | 2024-05-02 3:58PM EDT | 2024-05-17 | 0.35 | 0.00 | 0.00 | 0.00 | - | 112 | 12,786 | 12.50% |
| X240524C00040000 | 2024-05-01 3:08PM EDT | 2024-05-24 | 0.43 | 0.00 | 0.00 | 0.00 | - | 18 | 20 | 12.50% |
| X240531C00040000 | 2024-05-02 9:43AM EDT | 2024-05-31 | 0.67 | 0.00 | 0.00 | 0.00 | - | 4 | 29 | 6.25% |
| X240607C00040000 | 2024-05-02 1:42PM EDT | 2024-06-07 | 0.79 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 6.25% |
| X240621C00040000 | 2024-05-02 3:07PM EDT | 2024-06-21 | 1.06 | 0.00 | 0.00 | 0.00 | - | 3 | 5,154 | 6.25% |
| X240719C00040000 | 2024-04-30 2:04PM EDT | 2024-07-19 | 1.50 | 0.00 | 0.00 | 0.00 | - | 30 | 1,878 | 6.25% |
| X240920C00040000 | 2024-05-02 10:05AM EDT | 2024-09-20 | 2.50 | 0.00 | 0.00 | 0.00 | - | 72 | 577 | 3.13% |
| X241018C00040000 | 2024-04-10 10:32AM EDT | 2024-10-18 | 5.95 | 0.00 | 0.00 | 0.00 | - | 3 | 21 | 3.13% |
| X241115C00040000 | 2024-04-29 1:56PM EDT | 2024-11-15 | 3.40 | 0.00 | 0.00 | 0.00 | - | 100 | 1,117 | 3.13% |
| X250117C00040000 | 2024-05-02 3:49PM EDT | 2025-01-17 | 4.35 | 0.00 | 0.00 | 0.00 | - | 161 | 3,178 | 3.13% |
| X250620C00040000 | 2024-05-01 3:42PM EDT | 2025-06-20 | 5.61 | 0.00 | 0.00 | 0.00 | - | 2 | 310 | 3.13% |
| X251219C00040000 | 2024-04-25 2:23PM EDT | 2025-12-19 | 6.15 | 0.00 | 0.00 | 0.00 | - | 6 | 1,017 | 1.56% |
| X260116C00040000 | 2024-05-02 11:03AM EDT | 2026-01-16 | 6.30 | 0.00 | 0.00 | 0.00 | - | 1 | 509 | 1.56% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| X240503P00040000 | 2024-05-01 3:25PM EDT | 2024-05-03 | 3.54 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| X240510P00040000 | 2024-04-16 3:38PM EDT | 2024-05-10 | 1.45 | 0.00 | 0.00 | 0.00 | - | 10 | 25 | 0.00% |
| X240517P00040000 | 2024-05-02 3:55PM EDT | 2024-05-17 | 3.24 | 0.00 | 0.00 | 0.00 | - | 2 | 4,936 | 0.00% |
| X240524P00040000 | 2024-04-12 1:58PM EDT | 2024-05-24 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| X240607P00040000 | 2024-04-29 10:00AM EDT | 2024-06-07 | 3.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| X240621P00040000 | 2024-05-02 3:25PM EDT | 2024-06-21 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 12,879 | 0.00% |
| X240719P00040000 | 2024-04-17 2:08PM EDT | 2024-07-19 | 3.43 | 0.00 | 0.00 | 0.00 | - | 1 | 324 | 0.00% |
| X240920P00040000 | 2024-05-02 12:15PM EDT | 2024-09-20 | 5.15 | 0.00 | 0.00 | 0.00 | - | 125 | 902 | 0.00% |
| X241018P00040000 | 2024-05-02 11:52AM EDT | 2024-10-18 | 5.10 | 0.00 | 0.00 | 0.00 | - | 34 | 1,409 | 0.00% |
| X241115P00040000 | 2024-05-01 10:40AM EDT | 2024-11-15 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 368 | 0.00% |
| X250117P00040000 | 2024-05-02 3:54PM EDT | 2025-01-17 | 6.25 | 0.00 | 0.00 | 0.00 | - | 228 | 117,486 | 0.00% |
| X250620P00040000 | 2024-04-26 10:27AM EDT | 2025-06-20 | 6.75 | 0.00 | 0.00 | 0.00 | - | 27 | 599 | 0.00% |
| X251219P00040000 | 2024-04-22 1:19PM EDT | 2025-12-19 | 6.20 | 0.00 | 0.00 | 0.00 | - | 13 | 1,272 | 0.00% |
| X260116P00040000 | 2024-04-30 10:24AM EDT | 2026-01-16 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1,147 | 0.00% |
© 2024 Yahoo. All rights reserved.