NYSE - Delayed Quote USD

United States Steel Corporation (X)

38.59 -0.35 (-0.90%)
At close: April 19 at 4:00 PM EDT
38.54 -0.05 (-0.13%)
After hours: April 19 at 7:55 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
X240426C00035000 3/20/2024 1:44 PM 35 5.78 0.00 0.00 0.00 0.00% - 1 0.00%
X240426C00037000 3/19/2024 5:09 PM 37 3.80 0.49 2.83 0.00 0.00% 1 10 92.58%
X240426C00038000 4/19/2024 6:40 PM 38 1.04 0.22 2.89 -3.06 -74.63% 3 5 58.50%
X240426C00039000 4/19/2024 7:51 PM 39 0.70 0.22 1.07 -0.11 -13.58% 100 48 58.98%
X240426C00040000 4/19/2024 7:43 PM 40 0.34 0.23 0.55 -0.11 -24.44% 3,071 1,464 51.47%
X240426C00041000 4/19/2024 7:31 PM 41 0.12 0.00 0.15 -0.10 -45.45% 7 1,069 39.75%
X240426C00042000 4/19/2024 5:48 PM 42 0.06 0.03 0.08 -0.03 -33.33% 18 83 42.58%
X240426C00043000 4/19/2024 6:50 PM 43 0.06 0.00 0.40 -0.04 -40.00% 4 70 64.65%
X240426C00044000 4/19/2024 5:49 PM 44 0.04 0.00 2.14 -0.01 -20.00% 2 49 133.59%
X240426C00045000 4/12/2024 6:49 PM 45 0.28 0.00 0.10 0.00 0.00% 2 24 61.33%
X240426C00046000 4/16/2024 4:15 PM 46 0.26 0.00 2.13 0.00 0.00% 41 63 155.96%
X240426C00047000 4/16/2024 7:00 PM 47 0.04 0.00 2.13 0.00 0.00% 1 58 166.41%
X240426C00048000 4/12/2024 5:17 PM 48 0.08 0.00 2.13 0.00 0.00% 8 6 176.46%
X240426C00049000 4/2/2024 5:50 PM 49 0.10 0.00 2.13 0.00 0.00% 1 21 186.04%
X240426C00050000 4/15/2024 2:02 PM 50 0.01 0.00 0.10 0.00 0.00% 5 93 94.14%
X240426C00052000 3/21/2024 4:55 PM 52 0.08 0.00 2.13 0.00 0.00% - 1 212.70%
X240426C00053000 3/13/2024 6:12 PM 53 0.06 0.00 2.14 0.00 0.00% - 3 221.29%
X240426C00054000 3/14/2024 1:35 PM 54 0.05 0.00 0.50 0.00 0.00% 1 1 155.47%
X240426C00055000 4/11/2024 2:15 PM 55 0.04 0.00 0.02 0.00 0.00% 3 173 98.44%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
X240426P00030000 4/17/2024 6:06 PM 30 0.02 0.00 0.05 0.00 0.00% 1 20 85.94%
X240426P00032000 4/10/2024 3:09 PM 32 0.10 0.00 2.13 0.00 0.00% 15 15 174.71%
X240426P00033000 4/12/2024 1:49 PM 33 0.01 0.00 2.15 0.00 0.00% 16 32 157.42%
X240426P00034000 4/18/2024 1:30 PM 34 0.50 0.04 2.28 0.00 0.00% 10 25 144.73%
X240426P00035000 4/19/2024 4:32 PM 35 0.13 0.03 2.10 0.12 1,200.00% 3,036 65 120.90%
X240426P00036000 4/18/2024 5:42 PM 36 0.16 0.00 0.65 0.00 0.00% 10 12 58.40%
X240426P00037000 4/19/2024 2:47 PM 37 0.25 0.00 0.50 0.00 0.00% 10 16 53.71%
X240426P00038000 4/19/2024 4:18 PM 38 0.66 0.00 0.75 0.16 32.00% 36 4 48.15%
X240426P00039000 4/19/2024 6:02 PM 39 1.13 0.14 1.00 0.54 91.53% 16 13 36.33%
X240426P00040000 4/19/2024 7:38 PM 40 1.50 0.10 2.00 0.00 0.00% 3 180 53.52%
X240426P00041000 4/19/2024 6:14 PM 41 2.68 0.52 4.85 0.28 11.67% 2 11 160.25%
X240426P00042000 4/18/2024 5:12 PM 42 2.92 2.74 5.70 0.00 0.00% 11 33 93.85%
X240426P00044000 4/1/2024 4:25 PM 44 3.00 4.95 7.70 0.00 0.00% 1 1 124.61%
X240426P00045000 4/17/2024 2:41 PM 45 4.36 5.95 8.70 0.00 0.00% 12 12 136.04%
X240426P00046000 4/18/2024 7:25 PM 46 7.05 6.95 9.70 0.00 0.00% 6 2 146.78%
X240426P00047000 3/13/2024 4:50 PM 47 3.80 5.05 8.00 0.00 0.00% - 6 0.00%

Related Tickers

CLF Cleveland-Cliffs Inc.
20.81
-0.10%
 
NUE Nucor Corporation
191.36
+0.31%
 
STLD Steel Dynamics, Inc.
136.90
+0.61%
 
MT ArcelorMittal S.A.
25.39
+0.95%
 
NPSCY Nippon Steel Corporation
7.50
+0.83%
 
GGB Gerdau S.A.
3.6600
+2.52%
 
5401.T Nippon Steel Corporation
3,412.00
-1.47%
 
RS Reliance, Inc.
319.49
-0.21%
 
NISTF Nippon Steel Corporation
22.25
-0.29%
 
TX Ternium S.A.
43.19
+0.63%