NYSE - Delayed Quote • USD
United States Steel Corporation (X)
At close: May 3 at 4:00 PM EDT
After hours: May 3 at 7:59 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| X240510C00034500 | 4/25/2024 4:52 PM | 34.5 | 2.60 | 1.00 | 3.25 | 0.00 | 0.00% | - | 1 | 116.99% |
| X240510C00036500 | 5/3/2024 7:57 PM | 36.5 | 0.58 | 0.50 | 0.89 | -0.77 | -57.04% | 40 | 6 | 48.54% |
| X240510C00038000 | 5/3/2024 6:24 PM | 38 | 0.30 | 0.11 | 0.30 | -0.44 | -59.46% | 50 | 56 | 44.92% |
| X240510C00038500 | 5/3/2024 7:24 PM | 38.5 | 0.27 | 0.03 | 0.27 | -0.19 | -41.30% | 5 | 73 | 50.20% |
| X240510C00039000 | 5/2/2024 6:26 PM | 39 | 0.33 | 0.01 | 0.19 | 0.00 | 0.00% | 58 | 145 | 50.59% |
| X240510C00039500 | 4/23/2024 4:44 PM | 39.5 | 0.64 | 0.00 | 0.21 | 0.00 | 0.00% | - | 1 | 58.59% |
| X240510C00040000 | 5/1/2024 7:49 PM | 40 | 0.15 | 0.00 | 0.40 | 0.00 | 0.00% | 6 | 19 | 63.67% |
| X240510C00040500 | 5/1/2024 7:19 PM | 40.5 | 0.09 | 0.00 | 2.15 | 0.00 | 0.00% | 1 | 4 | 132.81% |
| X240510C00041000 | 5/1/2024 4:34 PM | 41 | 0.05 | 0.00 | 2.14 | 0.00 | 0.00% | 1 | 5 | 139.84% |
| X240510C00041500 | 4/26/2024 6:09 PM | 41.5 | 0.13 | 0.00 | 2.13 | 0.00 | 0.00% | 1 | 3 | 146.68% |
| X240510C00042000 | 4/26/2024 6:37 PM | 42 | 0.29 | 0.00 | 0.06 | 0.00 | 0.00% | 42 | 167 | 57.03% |
| X240510C00042500 | 5/2/2024 1:37 PM | 42.5 | 0.25 | 0.00 | 2.13 | 0.00 | 0.00% | 8 | 25 | 160.06% |
| X240510C00043000 | 4/29/2024 1:51 PM | 43 | 0.33 | 0.00 | 2.13 | 0.00 | 0.00% | 8 | 13 | 166.50% |
| X240510C00045000 | 5/3/2024 3:47 PM | 45 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 1 | 19 | 62.50% |
| X240510C00047000 | 4/19/2024 5:55 PM | 47 | 0.06 | 0.00 | 2.13 | 0.00 | 0.00% | 4 | 7 | 212.60% |
| X240510C00048000 | 5/1/2024 2:12 PM | 48 | 0.05 | 0.00 | 2.13 | 0.00 | 0.00% | 15 | 43 | 222.85% |
| X240510C00055000 | 5/2/2024 7:18 PM | 55 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 66 | 112.50% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| X240510P00032000 | 5/3/2024 1:39 PM | 32 | 0.75 | 0.03 | 0.13 | 0.70 | 1,400.00% | 14 | 19 | 66.80% |
| X240510P00033000 | 5/3/2024 4:17 PM | 33 | 0.15 | 0.00 | 0.17 | -0.03 | -16.67% | 8 | 6 | 54.69% |
| X240510P00033500 | 5/3/2024 4:17 PM | 33.5 | 0.19 | 0.02 | 2.04 | 0.04 | 26.67% | 5 | 15 | 123.34% |
| X240510P00034000 | 5/3/2024 5:30 PM | 34 | 0.13 | 0.00 | 0.23 | -0.16 | -55.17% | 4 | 15 | 56.84% |
| X240510P00035000 | 5/3/2024 7:39 PM | 35 | 0.16 | 0.00 | 0.32 | -0.19 | -54.29% | 51 | 47 | 47.27% |
| X240510P00036000 | 5/3/2024 7:59 PM | 36 | 0.37 | 0.16 | 0.68 | -0.32 | -46.38% | 289 | 70 | 48.34% |
| X240510P00037000 | 5/3/2024 5:43 PM | 37 | 0.96 | 0.71 | 2.68 | 0.01 | 1.05% | 3 | 5 | 75.29% |
| X240510P00038000 | 4/26/2024 7:49 PM | 38 | 1.42 | 0.20 | 3.05 | 0.00 | 0.00% | 20 | 10 | 115.72% |
| X240510P00038500 | 4/26/2024 6:19 PM | 38.5 | 1.33 | 0.18 | 3.05 | 0.00 | 0.00% | 3 | 4 | 97.17% |
| X240510P00039000 | 5/3/2024 7:49 PM | 39 | 2.61 | 1.06 | 3.65 | 0.02 | 0.77% | 10 | 1 | 111.72% |
| X240510P00039500 | 4/22/2024 4:12 PM | 39.5 | 1.46 | 2.54 | 4.00 | 0.00 | 0.00% | - | 2 | 61.13% |
| X240510P00040000 | 4/16/2024 7:38 PM | 40 | 1.45 | 2.56 | 4.65 | 0.00 | 0.00% | 10 | 25 | 127.93% |
| X240510P00041000 | 5/3/2024 7:48 PM | 41 | 4.50 | 3.90 | 5.60 | 0.00 | 0.00% | 1 | 7 | 76.95% |
| X240510P00042000 | 4/18/2024 3:02 PM | 42 | 2.99 | 5.00 | 7.15 | 0.00 | 0.00% | 1 | 0 | 116.99% |
| X240510P00044000 | 4/11/2024 1:30 PM | 44 | 2.66 | 7.40 | 8.45 | 0.00 | 0.00% | - | 1 | 126.37% |
Related Tickers
CLF Cleveland-Cliffs Inc.
17.60
+1.85%
NUE Nucor Corporation
173.92
+1.99%
STLD Steel Dynamics, Inc.
135.47
+3.58%
MT ArcelorMittal S.A.
26.22
+0.58%
ZEUS Olympic Steel, Inc.
57.55
-9.63%
GGB Gerdau S.A.
3.8000
+5.26%
CMC Commercial Metals Company
55.90
-0.99%
TX Ternium S.A.
40.29
-0.54%
RS Reliance, Inc.
289.78
-0.32%
NPSCY Nippon Steel Corporation
7.60
+1.33%