NYSE - Delayed Quote • USD
United States Steel Corporation (X)
At close: April 18 at 4:00 PM EDT
Pre-Market: 5:45 AM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| X240419C00020000 | 3/14/2024 1:31 PM | 20 | 20.33 | 20.45 | 24.00 | 0.00 | 0.00% | 1 | 48 | 1,750.39% |
| X240419C00022000 | 12/18/2023 5:52 PM | 22 | 28.20 | 25.40 | 26.65 | 0.00 | 0.00% | 2 | 3 | 2,852.34% |
| X240419C00023000 | 4/5/2024 3:57 PM | 23 | 18.75 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| X240419C00024000 | 4/18/2024 4:22 PM | 24 | 15.58 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 0 | 0.00% |
| X240419C00025000 | 4/10/2024 4:59 PM | 25 | 17.56 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| X240419C00026000 | 4/9/2024 1:46 PM | 26 | 14.90 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| X240419C00027000 | 4/18/2024 6:31 PM | 27 | 11.90 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| X240419C00028000 | 4/18/2024 5:13 PM | 28 | 11.15 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| X240419C00029000 | 3/11/2024 1:48 PM | 29 | 20.10 | 12.40 | 13.40 | 0.00 | 0.00% | 9 | 26 | 976.95% |
| X240419C00030000 | 4/18/2024 6:55 PM | 30 | 8.80 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| X240419C00031000 | 4/18/2024 5:35 PM | 31 | 8.10 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| X240419C00032000 | 4/1/2024 2:49 PM | 32 | 9.21 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 0 | 0.00% |
| X240419C00033000 | 4/16/2024 4:00 PM | 33 | 8.24 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 0.00% |
| X240419C00034000 | 3/19/2024 5:47 PM | 34 | 6.05 | 4.75 | 6.35 | 0.00 | 0.00% | 1 | 509 | 299.61% |
| X240419C00035000 | 4/18/2024 2:39 PM | 35 | 4.75 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| X240419C00036000 | 4/18/2024 7:50 PM | 36 | 3.41 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| X240419C00037000 | 4/17/2024 4:52 PM | 37 | 5.35 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| X240419C00038000 | 4/17/2024 7:29 PM | 38 | 1.50 | 0.00 | 0.00 | 0.00 | 0.00% | 131 | 0 | 0.00% |
| X240419C00038500 | 4/18/2024 7:20 PM | 38.5 | 0.45 | 0.00 | 0.00 | 0.00 | 0.00% | 2,060 | 0 | 0.00% |
| X240419C00039000 | 4/18/2024 7:29 PM | 39 | 0.45 | 0.00 | 0.00 | 0.00 | 0.00% | 673 | 0 | 1.56% |
| X240419C00039500 | 4/18/2024 7:50 PM | 39.5 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 907 | 0 | 6.25% |
| X240419C00040000 | 4/18/2024 7:59 PM | 40 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | 21,274 | 0 | 12.50% |
| X240419C00040500 | 4/17/2024 7:51 PM | 40.5 | 0.09 | 0.00 | 0.00 | 0.00 | 0.00% | 1,605 | 0 | 25.00% |
| X240419C00041000 | 4/18/2024 7:48 PM | 41 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 571 | 0 | 25.00% |
| X240419C00041500 | 4/18/2024 7:49 PM | 41.5 | 0.07 | 0.00 | 0.00 | 0.00 | 0.00% | 19 | 0 | 25.00% |
| X240419C00042000 | 4/18/2024 7:59 PM | 42 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 381 | 0 | 50.00% |
| X240419C00042500 | 4/18/2024 7:20 PM | 42.5 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 32 | 0 | 50.00% |
| X240419C00043000 | 4/18/2024 7:18 PM | 43 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 17 | 0 | 50.00% |
| X240419C00043500 | 4/18/2024 6:01 PM | 43.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| X240419C00044000 | 4/18/2024 7:29 PM | 44 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 0 | 50.00% |
| X240419C00045000 | 4/18/2024 1:30 PM | 45 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 50.00% |
| X240419C00046000 | 4/16/2024 6:58 PM | 46 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 171 | 0 | 50.00% |
| X240419C00047000 | 4/11/2024 7:16 PM | 47 | 0.11 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 50.00% |
| X240419C00048000 | 4/16/2024 1:59 PM | 48 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 0 | 50.00% |
| X240419C00049000 | 4/16/2024 6:57 PM | 49 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| X240419C00050000 | 4/18/2024 7:25 PM | 50 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 0 | 50.00% |
| X240419C00052500 | 4/11/2024 4:00 PM | 52.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 50.00% |
| X240419C00055000 | 4/12/2024 6:39 PM | 55 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| X240419C00057500 | 4/12/2024 6:36 PM | 57.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 50.00% |
| X240419C00060000 | 4/11/2024 6:24 PM | 60 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| X240419P00020000 | 4/17/2024 6:12 PM | 20 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| X240419P00022000 | 3/13/2024 5:22 PM | 22 | 0.05 | 0.00 | 0.02 | 0.00 | 0.00% | 10 | 124 | 425.00% |
| X240419P00023000 | 2/1/2024 3:29 PM | 23 | 0.02 | 0.00 | 0.09 | 0.00 | 0.00% | 1 | 67 | 475.00% |
| X240419P00024000 | 4/17/2024 3:45 PM | 24 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 102 | 0 | 50.00% |
| X240419P00025000 | 3/14/2024 6:54 PM | 25 | 0.05 | 0.00 | 0.01 | 0.00 | 0.00% | 26 | 78 | 312.50% |
| X240419P00026000 | 4/2/2024 2:35 PM | 26 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| X240419P00027000 | 4/5/2024 1:47 PM | 27 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 0 | 50.00% |
| X240419P00028000 | 4/3/2024 1:35 PM | 28 | 0.17 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| X240419P00029000 | 4/4/2024 2:26 PM | 29 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 14 | 0 | 50.00% |
| X240419P00030000 | 4/17/2024 6:08 PM | 30 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 94 | 0 | 50.00% |
| X240419P00031000 | 4/10/2024 5:49 PM | 31 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 50.00% |
| X240419P00032000 | 4/18/2024 5:53 PM | 32 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 61 | 0 | 50.00% |
| X240419P00032500 | 4/17/2024 6:06 PM | 32.5 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 52 | 0 | 50.00% |
| X240419P00033000 | 4/17/2024 6:08 PM | 33 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 52 | 0 | 50.00% |
| X240419P00033500 | 4/9/2024 2:15 PM | 33.5 | 0.25 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 0 | 50.00% |
| X240419P00034000 | 4/18/2024 7:57 PM | 34 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 189 | 0 | 50.00% |
| X240419P00034500 | 4/17/2024 1:32 PM | 34.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| X240419P00035000 | 4/18/2024 2:01 PM | 35 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 0 | 50.00% |
| X240419P00035500 | 4/1/2024 1:56 PM | 35.5 | 0.19 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| X240419P00036000 | 4/18/2024 3:07 PM | 36 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| X240419P00036500 | 4/17/2024 6:51 PM | 36.5 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 17 | 0 | 25.00% |
| X240419P00037000 | 4/18/2024 5:42 PM | 37 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 25.00% |
| X240419P00037500 | 4/18/2024 7:22 PM | 37.5 | 0.12 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| X240419P00038000 | 4/18/2024 7:30 PM | 38 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 946 | 0 | 12.50% |
| X240419P00038500 | 4/18/2024 7:57 PM | 38.5 | 0.48 | 0.00 | 0.00 | 0.00 | 0.00% | 13 | 0 | 6.25% |
| X240419P00039000 | 4/18/2024 7:58 PM | 39 | 0.40 | 0.00 | 0.00 | 0.00 | 0.00% | 3,331 | 0 | 0.00% |
| X240419P00039500 | 4/18/2024 7:36 PM | 39.5 | 0.69 | 0.00 | 0.00 | 0.00 | 0.00% | 38 | 0 | 0.00% |
| X240419P00040000 | 4/18/2024 7:02 PM | 40 | 1.40 | 0.00 | 0.00 | 0.00 | 0.00% | 105 | 0 | 0.00% |
| X240419P00040500 | 4/17/2024 7:50 PM | 40.5 | 1.40 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| X240419P00041000 | 4/18/2024 6:52 PM | 41 | 2.25 | 0.00 | 0.00 | 0.00 | 0.00% | 114 | 0 | 0.00% |
| X240419P00041500 | 4/18/2024 7:48 PM | 41.5 | 2.63 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 0 | 0.00% |
| X240419P00042000 | 4/18/2024 7:43 PM | 42 | 3.15 | 0.00 | 0.00 | 0.00 | 0.00% | 166 | 0 | 0.00% |
| X240419P00042500 | 4/10/2024 7:45 PM | 42.5 | 1.06 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| X240419P00043000 | 4/18/2024 2:28 PM | 43 | 3.47 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| X240419P00044000 | 4/17/2024 1:58 PM | 44 | 3.16 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| X240419P00045000 | 4/16/2024 4:38 PM | 45 | 4.36 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| X240419P00046000 | 4/18/2024 6:58 PM | 46 | 7.40 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 0 | 0.00% |
| X240419P00047000 | 4/17/2024 1:54 PM | 47 | 6.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| X240419P00048000 | 4/17/2024 6:22 PM | 48 | 7.25 | 0.00 | 0.00 | 0.00 | 0.00% | 170 | 0 | 0.00% |
| X240419P00049000 | 4/17/2024 6:22 PM | 49 | 8.25 | 0.00 | 0.00 | 0.00 | 0.00% | 250 | 0 | 0.00% |
| X240419P00050000 | 4/17/2024 7:35 PM | 50 | 10.50 | 0.00 | 0.00 | 0.00 | 0.00% | 82 | 0 | 0.00% |
| X240419P00052500 | 1/31/2024 7:59 PM | 52.5 | 5.34 | 4.30 | 7.20 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| X240419P00055000 | 4/17/2024 7:35 PM | 55 | 15.50 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| X240419P00065000 | 4/2/2024 5:12 PM | 65 | 26.00 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
Related Tickers
CLF Cleveland-Cliffs Inc.
20.83
-1.79%
NUE Nucor Corporation
190.77
-1.04%
STLD Steel Dynamics, Inc.
136.07
-2.06%
MT ArcelorMittal S.A.
25.15
+0.16%
NPSCY Nippon Steel Corporation
7.44
+0.27%
GGB Gerdau S.A.
3.5700
-0.14%
5401.T Nippon Steel Corporation
3,412.00
-1.47%
RS Reliance, Inc.
320.16
-0.61%
NISTF Nippon Steel Corporation
22.31
-0.16%
TX Ternium S.A.
42.92
+0.52%