$40.55
-1.85-4.36%
Après les heures de négociation: 9:28 AM EDT
Comments
Loading...
United States Steel (NYSE:X) Stock, Chaîne d'Options
La chaîne d'options affiche les données clés des options sur actions de United States Steel à différents prix d'exercice et dates d'expiration. Les traders utilisent ces informations pour analyser les transactions potentielles et évaluer le sentiment du marché pour 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
-
Bid19.2
Ask22.9
volume0
Intrest0
Strike
20
20
Last Price0.02Mar 28, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest1
Last Price-
Change
-
Bid14.3
Ask17.9
volume0
Intrest0
Strike
25
25
Last Price-
Change
-
Bid-
Ask0.03
volume0
Intrest0
Last Price-
Change
-
Bid12.8
Ask15.9
volume0
Intrest0
Strike
26.5
26.5
Last Price-
Change
-
Bid-
Ask0.16
volume0
Intrest0
Last Price-
Change
-
Bid12.1
Ask15.4
volume0
Intrest0
Strike
27
27
Last Price-
Change
-
Bid-
Ask2.12
volume0
Intrest0
Last Price-
Change
-
Bid11.6
Ask14.9
volume0
Intrest0
Strike
27.5
27.5
Last Price-
Change
-
Bid-
Ask0.2
volume0
Intrest0
Last Price-
Change
-
Bid11.1
Ask14.4
volume0
Intrest0
Strike
28
28
Last Price-
Change
-
Bid-
Ask0.32
volume0
Intrest0
Last Price14.02Apr 01, 2025
Change
00%
Bid10.6
Ask13.9
volume0
Intrest1
Strike
28.5
28.5
Last Price-
Change
-
Bid-
Ask2.12
volume0
Intrest0
Last Price10Feb 27, 2025
Change
00%
Bid10.1
Ask13.4
volume0
Intrest5
Strike
29
29
Last Price0.01Apr 01, 2025
Change
00%
Bid-
Ask2.12
volume0
Intrest101
Last Price-
Change
-
Bid10.25
Ask12.9
volume0
Intrest0
Strike
29.5
29.5
Last Price-
Change
-
Bid-
Ask2.12
volume0
Intrest0
Last Price-
Change
-
Bid9.75
Ask12.4
volume0
Intrest0
Strike
30
30
Last Price0.02Apr 01, 2025
Change
00%
Bid-
Ask1.05
volume0
Intrest97
Last Price-
Change
-
Bid9.25
Ask11.9
volume0
Intrest0
Strike
30.5
30.5
Last Price0.01Apr 01, 2025
Change
00%
Bid-
Ask2.12
volume0
Intrest1
Last Price-
Change
-
Bid8.75
Ask11.4
volume0
Intrest0
Strike
31
31
Last Price0.07Mar 26, 2025
Change
00%
Bid-
Ask1.28
volume0
Intrest6
Last Price-
Change
-
Bid8.25
Ask10.9
volume0
Intrest0
Strike
31.5
31.5
Last Price0.08Mar 26, 2025
Change
00%
Bid-
Ask1.28
volume0
Intrest5
Last Price12.19Mar 26, 2025
Change
00%
Bid7.75
Ask10.4
volume0
Intrest12
Strike
32
32
Last Price0.06Mar 28, 2025
Change
00%
Bid-
Ask1.28
volume0
Intrest34
Last Price-
Change
-
Bid8.05
Ask8.9
volume0
Intrest0
Strike
32.5
32.5
Last Price0.03Apr 01, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest28
Last Price-
Change
-
Bid7.55
Ask9.05
volume0
Intrest0
Strike
33
33
Last Price0.11Apr 03, 2025
Change
0.09450%
Bid-
Ask0.09
volume10
Intrest105
Last Price-
Change
-
Bid6.85
Ask9.4
volume0
Intrest0
Strike
33.5
33.5
Last Price0.05Apr 01, 2025
Change
00%
Bid-
Ask2.14
volume0
Intrest67
Last Price10.44Mar 28, 2025
Change
00%
Bid6.55
Ask9
volume0
Intrest11
Strike
34
34
Last Price0.03Apr 03, 2025
Change
0.0457.14%
Bid-
Ask2.14
volume10
Intrest332
Last Price-
Change
-
Bid6
Ask7.1
volume0
Intrest0
Strike
34.5
34.5
Last Price0.04Apr 02, 2025
Change
00%
Bid0.01
Ask0.07
volume0
Intrest113
Last Price7.5Apr 01, 2025
Change
00%
Bid5
Ask7.95
volume0
Intrest27
Strike
35
35
Last Price0.06Apr 03, 2025
Change
00%
Bid0.03
Ask0.07
volume12
Intrest284
Last Price9Mar 28, 2025
Change
00%
Bid4.2
Ask7.6
volume0
Intrest1
Strike
35.5
35.5
Last Price0.16Apr 01, 2025
Change
00%
Bid-
Ask2.2
volume0
Intrest16
Last Price5.85Mar 31, 2025
Change
00%
Bid3.85
Ask7
volume0
Intrest15
Strike
36
36
Last Price0.15Apr 03, 2025
Change
0.08114.29%
Bid0.04
Ask0.7
volume1
Intrest1055
Last Price-
Change
-
Bid3.9
Ask6.6
volume0
Intrest0
Strike
36.5
36.5
Last Price0.08Apr 02, 2025
Change
00%
Bid0.04
Ask2.27
volume0
Intrest14
Last Price6.48Mar 28, 2025
Change
00%
Bid2.95
Ask6.15
volume0
Intrest47
Strike
37
37
Last Price0.2Apr 02, 2025
Change
00%
Bid0.09
Ask0.51
volume0
Intrest776
Last Price4.95Apr 02, 2025
Change
00%
Bid2.5
Ask5.7
volume0
Intrest1
Strike
37.5
37.5
Last Price0.24Apr 02, 2025
Change
00%
Bid0.08
Ask0.8
volume0
Intrest318
Last Price2.5Apr 03, 2025
Change
1.841.86%
Bid3.1
Ask3.45
volume19
Intrest135
Strike
38
38
Last Price0.39Apr 03, 2025
Change
0.1350%
Bid0.21
Ask0.4
volume40
Intrest10074
Last Price4.22Mar 31, 2025
Change
00%
Bid1.62
Ask4.8
volume0
Intrest12
Strike
38.5
38.5
Last Price0.36Apr 02, 2025
Change
00%
Bid0.26
Ask1.67
volume0
Intrest337
Last Price2.32Apr 03, 2025
Change
1.7543%
Bid2.13
Ask2.82
volume5
Intrest41
Strike
39
39
Last Price0.4Apr 03, 2025
Change
0.1729.82%
Bid0.34
Ask0.61
volume73
Intrest1532
Last Price2.17Apr 03, 2025
Change
1.8245.61%
Bid0.43
Ask2.02
volume10
Intrest11
Strike
39.5
39.5
Last Price0.5Apr 03, 2025
Change
0.059.09%
Bid0.43
Ask0.55
volume17
Intrest394
Last Price2.9Apr 02, 2025
Change
00%
Bid1.47
Ask1.99
volume0
Intrest1011
Strike
40
40
Last Price0.61Apr 03, 2025
Change
0.1122%
Bid0.56
Ask0.66
volume11
Intrest8343
Last Price2.32Apr 02, 2025
Change
00%
Bid1.13
Ask1.26
volume0
Intrest2
Strike
40.5
40.5
Last Price0.76Apr 03, 2025
Change
0.0913.43%
Bid0.69
Ask0.81
volume23
Intrest47
Last Price0.95Apr 03, 2025
Change
0.9951.03%
Bid0.86
Ask1.04
volume33
Intrest4766
Strike
41
41
Last Price0.96Apr 03, 2025
Change
0.2841.18%
Bid0.92
Ask1.04
volume17
Intrest2946
Last Price0.79Apr 03, 2025
Change
1.158.2%
Bid0.64
Ask0.8
volume14
Intrest191
Strike
41.5
41.5
Last Price1.25Apr 03, 2025
Change
0.2322.55%
Bid1.16
Ask1.35
volume11
Intrest185
Last Price0.65Apr 03, 2025
Change
0.7553.57%
Bid0.46
Ask0.62
volume1
Intrest3603
Strike
42
42
Last Price1.59Apr 03, 2025
Change
0.4944.55%
Bid1.52
Ask1.65
volume41
Intrest90
Last Price0.38Apr 03, 2025
Change
0.6864.15%
Bid0.34
Ask0.49
volume22
Intrest575
Strike
42.5
42.5
Last Price1.97Apr 03, 2025
Change
0.3420.86%
Bid1.51
Ask2.11
volume20
Intrest600
Last Price0.32Apr 03, 2025
Change
0.6767.68%
Bid0.3
Ask0.38
volume57
Intrest12414
Strike
43
43
Last Price1.56Apr 02, 2025
Change
00%
Bid2.07
Ask2.55
volume0
Intrest83
Last Price0.2Apr 03, 2025
Change
0.7378.49%
Bid0.17
Ask0.29
volume3
Intrest382
Strike
43.5
43.5
Last Price1.75Apr 02, 2025
Change
00%
Bid2.4
Ask2.99
volume0
Intrest11
Last Price0.14Apr 03, 2025
Change
0.3873.08%
Bid0.13
Ask0.2
volume9
Intrest7718
Strike
44
44
Last Price2.86Apr 01, 2025
Change
00%
Bid2.02
Ask3.4
volume0
Intrest7
Last Price0.14Apr 03, 2025
Change
0.3772.55%
Bid0.05
Ask0.2
volume21
Intrest212
Strike
44.5
44.5
Last Price3.24Apr 01, 2025
Change
00%
Bid2.17
Ask5.55
volume0
Intrest8
Last Price0.05Apr 03, 2025
Change
0.3988.64%
Bid0.05
Ask0.21
volume229
Intrest2373
Strike
45
45
Last Price3.38Apr 01, 2025
Change
00%
Bid2.34
Ask6.1
volume0
Intrest108
Last Price0.13Apr 03, 2025
Change
0.2464.86%
Bid-
Ask2.2
volume1
Intrest326
Strike
45.5
45.5
Last Price3.73Apr 01, 2025
Change
00%
Bid2.75
Ask6.7
volume0
Intrest101
Last Price0.15Apr 03, 2025
Change
0.1550%
Bid0.02
Ask0.18
volume23
Intrest2054
Strike
46
46
Last Price-
Change
-
Bid3.2
Ask7.15
volume0
Intrest0
Last Price1.14Mar 26, 2025
Change
00%
Bid-
Ask2.18
volume0
Intrest1
Strike
46.5
46.5
Last Price-
Change
-
Bid3.7
Ask7.7
volume0
Intrest0
Last Price0.19Apr 03, 2025
Change
0.3162%
Bid0.05
Ask0.12
volume2
Intrest106
Strike
47
47
Last Price-
Change
-
Bid4.2
Ask8.2
volume0
Intrest0
Last Price0.35Apr 02, 2025
Change
00%
Bid-
Ask0.88
volume0
Intrest166
Strike
47.5
47.5
Last Price-
Change
-
Bid4.75
Ask8.65
volume0
Intrest0
Last Price0.1Apr 03, 2025
Change
0.0323.08%
Bid0.05
Ask0.3
volume22
Intrest1994
Strike
48
48
Last Price-
Change
-
Bid5.25
Ask9.15
volume0
Intrest0
Last Price0.22Apr 02, 2025
Change
00%
Bid-
Ask0.49
volume0
Intrest83
Strike
48.5
48.5
Last Price-
Change
-
Bid5.7
Ask9.65
volume0
Intrest0
Last Price0.2Apr 02, 2025
Change
00%
Bid-
Ask0.07
volume0
Intrest11
Strike
49
49
Last Price-
Change
-
Bid6.2
Ask10.15
volume0
Intrest0
Last Price0.2Apr 02, 2025
Change
00%
Bid-
Ask0.06
volume0
Intrest29
Strike
49.5
49.5
Last Price-
Change
-
Bid6.95
Ask10.65
volume0
Intrest0
Last Price0.03Apr 03, 2025
Change
0.176.92%
Bid0.03
Ask0.04
volume97
Intrest3179
Strike
50
50
Last Price7.35Apr 01, 2025
Change
00%
Bid7.2
Ask11.15
volume0
Intrest1
Last Price0.04Apr 03, 2025
Change
00%
Bid-
Ask0.04
volume1
Intrest296
Strike
51
51
Last Price-
Change
-
Bid8.2
Ask12.15
volume0
Intrest0
Last Price0.06Apr 02, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest292
Strike
52
52
Last Price-
Change
-
Bid9.2
Ask13.1
volume0
Intrest0
Last Price0.01Apr 03, 2025
Change
0.0150%
Bid0.01
Ask0.02
volume13
Intrest291
Strike
53
53
Last Price-
Change
-
Bid10.2
Ask14.1
volume0
Intrest0
Last Price0.01Apr 01, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest5
Strike
54
54
Last Price-
Change
-
Bid11.2
Ask15.1
volume0
Intrest0