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
8,217.81 +45.66 (+0.56%) Bitcoin USD
61,435.05 +2,791.93 (+4.76%) CMC Crypto 200
1,316.63 +39.66 (+3.11%)
United States Steel Corporation (X)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:35AM EDT. Market open.
Strike:47.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| X240503C00047000 | 2024-04-11 10:12AM EDT | 2024-05-03 | 0.29 | 0.00 | 0.00 | 0.00 | - | - | 8 | 50.00% |
| X240510C00047000 | 2024-04-19 1:55PM EDT | 2024-05-10 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 50.00% |
| X240517C00047000 | 2024-04-23 9:30AM EDT | 2024-05-17 | 0.22 | 0.00 | 0.00 | 0.00 | - | 14 | 1,567 | 25.00% |
| X240621C00047000 | 2024-04-26 1:10PM EDT | 2024-06-21 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 12.50% |
| X240719C00047000 | 2024-05-02 10:34AM EDT | 2024-07-19 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 430 | 12.50% |
| X240920C00047000 | 2024-04-30 11:15AM EDT | 2024-09-20 | 0.57 | 0.00 | 0.00 | 0.00 | - | 10 | 1,901 | 12.50% |
| X241018C00047000 | 2024-04-30 12:22PM EDT | 2024-10-18 | 0.77 | 0.00 | 0.00 | 0.00 | - | 50 | 430 | 6.25% |
| X241115C00047000 | 2024-05-02 12:44PM EDT | 2024-11-15 | 1.15 | 0.00 | 0.00 | 0.00 | - | 253 | 3,117 | 6.25% |
| X250117C00047000 | 2024-04-30 3:59PM EDT | 2025-01-17 | 1.50 | 0.00 | 0.00 | 0.00 | - | 11 | 6,663 | 6.25% |
| X250620C00047000 | 2024-04-18 10:50AM EDT | 2025-06-20 | 3.00 | 0.00 | 0.00 | 0.00 | - | 2 | 169 | 6.25% |
| X251219C00047000 | 2024-05-01 3:23PM EDT | 2025-12-19 | 3.20 | 0.00 | 0.00 | 0.00 | - | 295 | 1,821 | 6.25% |
| X260116C00047000 | 2024-04-29 1:08PM EDT | 2026-01-16 | 3.10 | 0.00 | 0.00 | 0.00 | - | 5 | 588 | 6.25% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| X240517P00047000 | 2024-04-24 9:54AM EDT | 2024-05-17 | 9.80 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| X240621P00047000 | 2024-04-24 10:13AM EDT | 2024-06-21 | 9.12 | 0.00 | 0.00 | 0.00 | - | 255 | 702 | 0.00% |
| X240719P00047000 | 2024-04-19 1:21PM EDT | 2024-07-19 | 8.70 | 0.00 | 0.00 | 0.00 | - | 200 | 200 | 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 | 2024-04-24 9:54AM EDT | 2024-10-18 | 9.85 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| X241115P00047000 | 2024-05-02 11:02AM EDT | 2024-11-15 | 10.30 | 0.00 | 0.00 | 0.00 | - | 75 | 302 | 0.00% |
| X250117P00047000 | 2024-04-24 3:05PM EDT | 2025-01-17 | 10.75 | 0.00 | 0.00 | 0.00 | - | 513 | 7,156 | 0.00% |
| X250620P00047000 | 2024-04-01 12:55PM EDT | 2025-06-20 | 7.95 | 10.90 | 12.40 | 0.00 | - | 1 | 83 | 31.49% |
| X251219P00047000 | 2024-05-02 2:41PM EDT | 2025-12-19 | 11.25 | 0.00 | 0.00 | 0.00 | - | 200 | 273 | 0.00% |
| X260116P00047000 | 2024-03-26 12:14PM EDT | 2026-01-16 | 9.75 | 10.15 | 13.15 | 0.00 | - | 2 | 58 | 30.20% |
© 2024 Yahoo. All rights reserved.