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
8,211.85 +39.70 (+0.49%) Bitcoin USD
59,044.80 +1,255.21 (+2.17%) CMC Crypto 200
1,277.33 +0.35 (+0.03%)
United States Steel Corporation (X)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:42.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| X240503C00042000 | 2024-05-01 3:54PM EDT | 2024-05-03 | 0.25 | 0.00 | 0.00 | 0.00 | - | 7 | 43 | 50.00% |
| X240510C00042000 | 2024-04-26 2:37PM EDT | 2024-05-10 | 0.29 | 0.00 | 0.00 | 0.00 | - | 42 | 167 | 25.00% |
| X240517C00042000 | 2024-05-02 3:58PM EDT | 2024-05-17 | 0.09 | 0.00 | 0.00 | 0.00 | - | 49 | 8,319 | 12.50% |
| X240524C00042000 | 2024-05-02 3:55PM EDT | 2024-05-24 | 0.31 | 0.00 | 0.00 | 0.00 | - | 3 | 33 | 12.50% |
| X240531C00042000 | 2024-05-01 1:05PM EDT | 2024-05-31 | 0.23 | 0.00 | 0.00 | 0.00 | - | 6 | 13 | 12.50% |
| X240607C00042000 | 2024-05-01 3:04PM EDT | 2024-06-07 | 0.37 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 12.50% |
| X240621C00042000 | 2024-05-02 10:05AM EDT | 2024-06-21 | 0.66 | 0.00 | 0.00 | 0.00 | - | 19 | 2,335 | 6.25% |
| X240719C00042000 | 2024-04-30 10:26AM EDT | 2024-07-19 | 1.47 | 0.00 | 0.00 | 0.00 | - | 1 | 103 | 6.25% |
| X241018C00042000 | 2024-04-29 2:22PM EDT | 2024-10-18 | 2.19 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 6.25% |
| X250117C00042000 | 2024-05-02 2:38PM EDT | 2025-01-17 | 3.65 | 0.00 | 0.00 | 0.00 | - | 46 | 958 | 3.13% |
| X250620C00042000 | 2024-04-30 9:54AM EDT | 2025-06-20 | 4.15 | 0.00 | 0.00 | 0.00 | - | 3 | 113 | 3.13% |
| X251219C00042000 | 2024-05-02 11:27AM EDT | 2025-12-19 | 4.75 | 0.00 | 0.00 | 0.00 | - | 20 | 1,354 | 3.13% |
| X260116C00042000 | 2024-05-02 3:56PM EDT | 2026-01-16 | 5.20 | 0.00 | 0.00 | 0.00 | - | 2 | 393 | 3.13% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| X240503P00042000 | 2024-04-23 9:42AM EDT | 2024-05-03 | 3.56 | 0.00 | 0.00 | 0.00 | - | 25 | 2 | 0.00% |
| X240510P00042000 | 2024-04-18 11:02AM EDT | 2024-05-10 | 2.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| X240517P00042000 | 2024-05-01 10:40AM EDT | 2024-05-17 | 5.25 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| X240524P00042000 | 2024-04-23 3:49PM EDT | 2024-05-24 | 4.48 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| X240531P00042000 | 2024-04-11 11:05AM EDT | 2024-05-31 | 2.00 | 0.00 | 0.00 | 0.00 | - | - | 30 | 0.00% |
| X240621P00042000 | 2024-04-24 1:04PM EDT | 2024-06-21 | 5.45 | 0.00 | 0.00 | 0.00 | - | 2 | 136 | 0.00% |
| X240719P00042000 | 2024-04-29 9:41AM EDT | 2024-07-19 | 5.40 | 0.00 | 0.00 | 0.00 | - | 26 | 296 | 0.00% |
| X241018P00042000 | 2024-05-02 9:31AM EDT | 2024-10-18 | 5.85 | 0.00 | 0.00 | 0.00 | - | 100 | 160 | 0.00% |
| X250117P00042000 | 2024-05-01 2:51PM EDT | 2025-01-17 | 7.72 | 0.00 | 0.00 | 0.00 | - | 4 | 432 | 0.00% |
| X250620P00042000 | 2024-05-01 2:51PM EDT | 2025-06-20 | 8.12 | 0.00 | 0.00 | 0.00 | - | 4 | 352 | 0.00% |
| X251219P00042000 | 2024-05-01 1:16PM EDT | 2025-12-19 | 8.92 | 0.00 | 0.00 | 0.00 | - | 3 | 28 | 0.00% |
| X260116P00042000 | 2024-04-26 10:43AM EDT | 2026-01-16 | 8.18 | 0.00 | 0.00 | 0.00 | - | 10 | 35 | 0.00% |
© 2024 Yahoo. All rights reserved.