$30.47
-2.13-6.53%
al cierre: -
$30.75
0.280.92%
After hour: Jan 3, 7:59 PM EDT
Comments
Loading...
United States Steel (NYSE:X) Bolsa, Cadena de Opciones
La cadena de opciones muestra datos clave de las opciones de acciones de United States Steel a varios precios de ejercicio y fechas de vencimiento. Los operadores utilizan esta información para analizar posibles operaciones y evaluar el sentimiento del mercado para United States Steel..
Quote.OptionChain.in-the-money
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Strike
Strike
Strike
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Last Price-
Change
-
Bid9.45
Ask13
volume0
Intrest0
Strike
20
20
Last Price0.02Jan 03, 2025
Change
-
Bid-
Ask0.02
volume10
Intrest0
Last Price-
Change
-
Bid8.35
Ask12
volume0
Intrest0
Strike
21
21
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid7.55
Ask11
volume0
Intrest0
Strike
22
22
Last Price-
Change
-
Bid-
Ask0.14
volume0
Intrest0
Last Price-
Change
-
Bid6.6
Ask10.5
volume0
Intrest0
Strike
22.5
22.5
Last Price-
Change
-
Bid-
Ask0.19
volume0
Intrest0
Last Price8Jan 03, 2025
Change
-
Bid6.45
Ask10
volume85
Intrest0
Strike
23
23
Last Price1.11Dec 24, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest8
Last Price-
Change
-
Bid6.05
Ask9.5
volume0
Intrest0
Strike
23.5
23.5
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price9.09Dec 16, 2024
Change
00%
Bid5.55
Ask8.6
volume0
Intrest3
Strike
24
24
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Last Price-
Change
-
Bid4.9
Ask8.05
volume0
Intrest0
Strike
24.5
24.5
Last Price-
Change
-
Bid-
Ask0.15
volume0
Intrest0
Last Price16.46Dec 02, 2024
Change
00%
Bid4.35
Ask8
volume0
Intrest1
Strike
25
25
Last Price0.01Jan 03, 2025
Change
0.0685.71%
Bid0.01
Ask0.06
volume165
Intrest187
Last Price-
Change
-
Bid3.3
Ask7.1
volume0
Intrest0
Strike
25.5
25.5
Last Price0.15Jan 03, 2025
Change
-
Bid-
Ask0.05
volume10
Intrest0
Last Price6.3Dec 24, 2024
Change
00%
Bid3.55
Ask6.6
volume0
Intrest1
Strike
26
26
Last Price0.11Jan 02, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest28
Last Price-
Change
-
Bid2.96
Ask6.5
volume0
Intrest0
Strike
26.5
26.5
Last Price0.35Dec 26, 2024
Change
00%
Bid-
Ask0.24
volume0
Intrest1
Last Price3.9Jan 03, 2025
Change
-
Bid2.57
Ask4.1
volume6
Intrest0
Strike
27
27
Last Price0.06Jan 03, 2025
Change
0.2177.78%
Bid-
Ask0.08
volume70
Intrest2
Last Price-
Change
-
Bid2.09
Ask5.5
volume0
Intrest0
Strike
27.5
27.5
Last Price0.1Jan 03, 2025
Change
0.375%
Bid0.05
Ask0.09
volume123
Intrest69
Last Price-
Change
-
Bid1.06
Ask3.9
volume0
Intrest0
Strike
28
28
Last Price0.07Jan 03, 2025
Change
0.5388.33%
Bid0.05
Ask0.1
volume3897
Intrest3688
Last Price-
Change
-
Bid0.49
Ask3.45
volume0
Intrest0
Strike
28.5
28.5
Last Price0.08Jan 03, 2025
Change
0.6288.57%
Bid0.04
Ask0.18
volume29
Intrest19
Last Price4.05Dec 26, 2024
Change
00%
Bid1.14
Ask5
volume0
Intrest0
Strike
29
29
Last Price0.27Jan 03, 2025
Change
0.4864%
Bid0.27
Ask0.3
volume688
Intrest999
Last Price-
Change
-
Bid1.08
Ask1.58
volume0
Intrest0
Strike
29.5
29.5
Last Price0.42Jan 03, 2025
Change
0.6560.75%
Bid0.33
Ask0.45
volume66
Intrest69
Last Price1.17Jan 03, 2025
Change
3.8576.69%
Bid1
Ask1.4
volume233
Intrest23
Strike
30
30
Last Price0.6Jan 03, 2025
Change
0.7555.56%
Bid0.6
Ask0.69
volume3241
Intrest881
Last Price0.9Jan 03, 2025
Change
268.97%
Bid0.65
Ask0.94
volume304
Intrest5
Strike
30.5
30.5
Last Price0.75Jan 03, 2025
Change
0.7850.98%
Bid0.41
Ask1.01
volume107
Intrest54
Last Price0.65Jan 03, 2025
Change
3.182.67%
Bid0.6
Ask0.72
volume716
Intrest30
Strike
31
31
Last Price1.18Jan 03, 2025
Change
0.6635.87%
Bid0.88
Ask1.2
volume209
Intrest308
Last Price0.47Jan 03, 2025
Change
3.0386.57%
Bid0.22
Ask0.6
volume462
Intrest131
Strike
31.5
31.5
Last Price1.38Jan 03, 2025
Change
0.7735.81%
Bid0.91
Ask1.62
volume100
Intrest104
Last Price0.39Jan 03, 2025
Change
2.4486.22%
Bid0.3
Ask0.45
volume340
Intrest171
Strike
32
32
Last Price1.85Jan 03, 2025
Change
0.5221.94%
Bid1.51
Ask1.98
volume57
Intrest160
Last Price0.34Jan 03, 2025
Change
2.186.07%
Bid0.15
Ask0.54
volume313
Intrest360
Strike
32.5
32.5
Last Price2.1Jan 03, 2025
Change
0.5320.15%
Bid0.71
Ask2.62
volume17
Intrest152
Last Price0.26Jan 03, 2025
Change
2.3890.15%
Bid-
Ask0.31
volume441
Intrest221
Strike
33
33
Last Price2.55Jan 03, 2025
Change
0.4515%
Bid2.55
Ask2.87
volume52
Intrest344
Last Price0.25Jan 03, 2025
Change
1.8387.98%
Bid-
Ask0.26
volume43
Intrest33
Strike
33.5
33.5
Last Price2.88Jan 03, 2025
Change
0.5516.03%
Bid2.6
Ask3.35
volume57
Intrest53
Last Price0.21Jan 03, 2025
Change
2.0790.79%
Bid0.21
Ask0.25
volume701
Intrest751
Strike
34
34
Last Price3.47Jan 03, 2025
Change
0.338.68%
Bid2.17
Ask4.6
volume22
Intrest159
Last Price0.16Jan 03, 2025
Change
1.9592.42%
Bid0.1
Ask0.19
volume11
Intrest22
Strike
34.5
34.5
Last Price3.9Jan 03, 2025
Change
0.010.26%
Bid2.48
Ask5.65
volume1
Intrest23
Last Price0.16Jan 03, 2025
Change
1.891.84%
Bid0.11
Ask0.16
volume587
Intrest1264
Strike
35
35
Last Price4.34Jan 03, 2025
Change
0.296.26%
Bid4.45
Ask5.05
volume14
Intrest142
Last Price0.12Jan 03, 2025
Change
2.7895.86%
Bid0.07
Ask0.16
volume12
Intrest20
Strike
35.5
35.5
Last Price4.58Dec 31, 2024
Change
00%
Bid3.75
Ask6.45
volume0
Intrest3
Last Price0.15Jan 03, 2025
Change
1.9492.82%
Bid0.1
Ask0.14
volume292
Intrest1003
Strike
36
36
Last Price5.71Jan 03, 2025
Change
0.345.62%
Bid5.3
Ask5.85
volume99
Intrest71
Last Price0.16Jan 03, 2025
Change
2.0492.73%
Bid-
Ask2.06
volume7
Intrest13
Strike
36.5
36.5
Last Price-
Change
-
Bid4.15
Ask8.5
volume0
Intrest0
Last Price0.13Jan 03, 2025
Change
1.7393.01%
Bid0.05
Ask0.21
volume42
Intrest251
Strike
37
37
Last Price6.31Jan 03, 2025
Change
0.010.16%
Bid5.15
Ask9
volume27
Intrest52
Last Price0.13Jan 03, 2025
Change
1.7993.23%
Bid-
Ask2.12
volume5
Intrest5
Strike
37.5
37.5
Last Price-
Change
-
Bid6.1
Ask9.5
volume0
Intrest0
Last Price0.1Jan 03, 2025
Change
1.593.75%
Bid0.05
Ask0.1
volume135
Intrest348
Strike
38
38
Last Price7.9Jan 03, 2025
Change
0.689.42%
Bid6.05
Ask10
volume10
Intrest377
Last Price1.88Jan 02, 2025
Change
00%
Bid-
Ask0.34
volume0
Intrest7
Strike
38.5
38.5
Last Price8.32Jan 03, 2025
Change
0.030.36%
Bid7.1
Ask10.5
volume1
Intrest500
Last Price0.05Jan 03, 2025
Change
1.4696.69%
Bid0.05
Ask0.09
volume22
Intrest158
Strike
39
39
Last Price8.6Dec 17, 2024
Change
00%
Bid7.6
Ask11
volume0
Intrest0
Last Price0.1Jan 03, 2025
Change
1.6994.41%
Bid-
Ask2.01
volume7
Intrest16
Strike
39.5
39.5
Last Price-
Change
-
Bid8.1
Ask11.5
volume0
Intrest0
Last Price0.05Jan 03, 2025
Change
1.3596.43%
Bid0.03
Ask0.08
volume437
Intrest1282
Strike
40
40
Last Price7.94Jan 02, 2025
Change
00%
Bid8.6
Ask12
volume0
Intrest6
Last Price0.05Jan 03, 2025
Change
1.5796.91%
Bid-
Ask0.05
volume14
Intrest20
Strike
40.5
40.5
Last Price-
Change
-
Bid9.1
Ask12.5
volume0
Intrest0
Last Price0.08Jan 03, 2025
Change
1.6295.29%
Bid0.02
Ask0.07
volume8
Intrest40
Strike
41
41
Last Price-
Change
-
Bid9.6
Ask13
volume0
Intrest0
Last Price1.76Dec 31, 2024
Change
00%
Bid-
Ask0.31
volume0
Intrest11
Strike
41.5
41.5
Last Price-
Change
-
Bid10.1
Ask13.5
volume0
Intrest0
Last Price0.06Jan 03, 2025
Change
1.1695.08%
Bid0.02
Ask0.16
volume12
Intrest646
Strike
42
42
Last Price11.87Jan 03, 2025
Change
0.070.59%
Bid10.6
Ask14
volume1
Intrest1
Last Price-
Change
-
Bid-
Ask0.3
volume0
Intrest0
Strike
42.5
42.5
Last Price-
Change
-
Bid11.05
Ask14.5
volume0
Intrest0
Last Price0.2Jan 03, 2025
Change
1.1685.29%
Bid-
Ask0.06
volume1
Intrest21
Strike
43
43
Last Price12.55Dec 31, 2024
Change
00%
Bid10.75
Ask14
volume0
Intrest35
Last Price-
Change
-
Bid-
Ask0.13
volume0
Intrest0
Strike
43.5
43.5
Last Price-
Change
-
Bid12.1
Ask15.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.12
volume0
Intrest0
Strike
44
44
Last Price9.85Dec 11, 2024
Change
00%
Bid12.6
Ask16
volume0
Intrest23
Last Price-
Change
-
Bid-
Ask0.28
volume0
Intrest0
Strike
44.5
44.5
Last Price-
Change
-
Bid13.1
Ask16.5
volume0
Intrest0
Last Price0.03Jan 03, 2025
Change
0.6795.71%
Bid0.02
Ask0.03
volume186
Intrest456
Strike
45
45
Last Price-
Change
-
Bid13.6
Ask17
volume0
Intrest0
Last Price0.03Jan 03, 2025
Change
0.9797%
Bid-
Ask0.03
volume69
Intrest159
Strike
46
46
Last Price-
Change
-
Bid14.65
Ask17.4
volume0
Intrest0
Last Price0.01Jan 03, 2025
Change
0.8298.8%
Bid-
Ask0.03
volume17
Intrest22
Strike
47
47
Last Price-
Change
-
Bid15.65
Ask18.3
volume0
Intrest0
Last Price0.07Jan 03, 2025
Change
0.4987.5%
Bid-
Ask0.05
volume10
Intrest6
Strike
48
48
Last Price-
Change
-
Bid16.65
Ask19.05
volume0
Intrest0
Last Price0.01Jan 03, 2025
Change
1.1599.14%
Bid-
Ask0.04
volume30
Intrest1
Strike
49
49
Last Price-
Change
-
Bid17.65
Ask20
volume0
Intrest0
Last Price0.02Jan 03, 2025
Change
0.2893.33%
Bid-
Ask0.02
volume36
Intrest377
Strike
50
50
Last Price-
Change
-
Bid18.95
Ask21.15
volume0
Intrest0
Last Price0.02Jan 03, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest1777
Strike
55
55
Last Price-
Change
-
Bid22.8
Ask27
volume0
Intrest0