$38.58
-0.45-1.15%
À la fermeture: -
$38.41
-0.17-0.44%
Après les heures de négociation: 5:19 PM 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
-
Bid17
Ask21
volume0
Intrest0
Strike
20
20
Last Price0.02Nov 18, 2024
Change
00%
Bid-
Ask1.51
volume0
Intrest10
Last Price-
Change
-
Bid11.65
Ask16
volume0
Intrest0
Strike
25
25
Last Price0.04Nov 25, 2024
Change
0.02100%
Bid-
Ask0.02
volume16
Intrest159
Last Price-
Change
-
Bid11.8
Ask15.5
volume0
Intrest0
Strike
25.5
25.5
Last Price-
Change
-
Bid-
Ask2.12
volume0
Intrest0
Last Price-
Change
-
Bid11.15
Ask15
volume0
Intrest0
Strike
26
26
Last Price-
Change
-
Bid-
Ask2.12
volume0
Intrest0
Last Price-
Change
-
Bid10.85
Ask14.5
volume0
Intrest0
Strike
26.5
26.5
Last Price-
Change
-
Bid-
Ask2.12
volume0
Intrest0
Last Price9.4Nov 18, 2024
Change
00%
Bid10.65
Ask14
volume0
Intrest10
Strike
27
27
Last Price0.03Nov 22, 2024
Change
00%
Bid-
Ask2.12
volume0
Intrest14
Last Price-
Change
-
Bid10.05
Ask13.5
volume0
Intrest0
Strike
27.5
27.5
Last Price-
Change
-
Bid-
Ask2.12
volume0
Intrest0
Last Price-
Change
-
Bid9.55
Ask13
volume0
Intrest0
Strike
28
28
Last Price0.02Nov 25, 2024
Change
0.0880%
Bid-
Ask0.04
volume74
Intrest101
Last Price-
Change
-
Bid8.3
Ask12.5
volume0
Intrest0
Strike
28.5
28.5
Last Price0.05Nov 25, 2024
Change
-
Bid-
Ask0.05
volume5
Intrest0
Last Price-
Change
-
Bid8.3
Ask12
volume0
Intrest0
Strike
29
29
Last Price0.05Nov 25, 2024
Change
00%
Bid-
Ask2.13
volume1
Intrest8
Last Price-
Change
-
Bid8
Ask11.5
volume0
Intrest0
Strike
29.5
29.5
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid7.35
Ask11
volume0
Intrest0
Strike
30
30
Last Price0.02Nov 25, 2024
Change
0.1688.89%
Bid0.03
Ask0.05
volume643
Intrest1308
Last Price-
Change
-
Bid6.55
Ask10.5
volume0
Intrest0
Strike
30.5
30.5
Last Price0.35Nov 18, 2024
Change
00%
Bid-
Ask1.8
volume0
Intrest21
Last Price-
Change
-
Bid6.6
Ask9.65
volume0
Intrest0
Strike
31
31
Last Price0.03Nov 25, 2024
Change
0.2589.29%
Bid0.03
Ask0.09
volume59
Intrest1174
Last Price-
Change
-
Bid6.1
Ask9.5
volume0
Intrest0
Strike
31.5
31.5
Last Price0.13Nov 25, 2024
Change
0.1248%
Bid0.02
Ask0.11
volume68
Intrest78
Last Price-
Change
-
Bid5.25
Ask8.9
volume0
Intrest0
Strike
32
32
Last Price0.05Nov 25, 2024
Change
0.2583.33%
Bid0.05
Ask0.12
volume218
Intrest71
Last Price7.4Nov 22, 2024
Change
00%
Bid5.75
Ask6.7
volume0
Intrest2
Strike
32.5
32.5
Last Price0.1Nov 25, 2024
Change
0.4381.13%
Bid0.08
Ask0.22
volume112
Intrest6
Last Price-
Change
-
Bid5.1
Ask6.2
volume0
Intrest0
Strike
33
33
Last Price0.12Nov 25, 2024
Change
0.3876%
Bid0.1
Ask0.15
volume1150
Intrest984
Last Price5.35Nov 19, 2024
Change
00%
Bid4.75
Ask5.75
volume0
Intrest0
Strike
33.5
33.5
Last Price0.19Nov 25, 2024
Change
0.5273.24%
Bid0.01
Ask0.31
volume39
Intrest15
Last Price6.62Nov 22, 2024
Change
00%
Bid2.84
Ask5.45
volume0
Intrest2
Strike
34
34
Last Price0.19Nov 25, 2024
Change
0.6176.25%
Bid0.2
Ask0.25
volume589
Intrest3200
Last Price-
Change
-
Bid2.59
Ask4.8
volume0
Intrest0
Strike
34.5
34.5
Last Price0.45Nov 25, 2024
Change
0.3543.75%
Bid0.1
Ask0.41
volume109
Intrest104
Last Price5.43Nov 22, 2024
Change
00%
Bid2.4
Ask4.4
volume0
Intrest2
Strike
35
35
Last Price0.34Nov 25, 2024
Change
0.7869.64%
Bid0.3
Ask0.33
volume3590
Intrest5975
Last Price4Nov 25, 2024
Change
-
Bid1.34
Ask4.6
volume4
Intrest0
Strike
35.5
35.5
Last Price0.47Nov 25, 2024
Change
0.5353%
Bid0.34
Ask0.59
volume623
Intrest67
Last Price3.1Nov 25, 2024
Change
1.8537.37%
Bid1.7
Ask3.45
volume2
Intrest16
Strike
36
36
Last Price0.48Nov 25, 2024
Change
0.8864.71%
Bid0.36
Ask0.77
volume1564
Intrest3529
Last Price4.36Nov 22, 2024
Change
00%
Bid1.24
Ask3.1
volume0
Intrest19
Strike
36.5
36.5
Last Price0.62Nov 25, 2024
Change
1.0863.53%
Bid0.39
Ask0.8
volume64
Intrest202
Last Price2.3Nov 25, 2024
Change
2.4651.68%
Bid0.2
Ask4.95
volume26
Intrest425
Strike
37
37
Last Price0.68Nov 25, 2024
Change
1.0560.69%
Bid0.54
Ask1.04
volume87
Intrest3489
Last Price3.12Nov 25, 2024
Change
0.7318.96%
Bid0.99
Ask2.92
volume1
Intrest58
Strike
37.5
37.5
Last Price1.7Nov 25, 2024
Change
0.3316.26%
Bid0.59
Ask1.24
volume14
Intrest27
Last Price1.55Nov 25, 2024
Change
2.157.53%
Bid-
Ask4.5
volume54
Intrest89
Strike
38
38
Last Price1.1Nov 25, 2024
Change
0.945%
Bid0.82
Ask1.34
volume225
Intrest1370
Last Price1.6Nov 25, 2024
Change
1.6350.46%
Bid0.44
Ask2.69
volume128
Intrest16
Strike
38.5
38.5
Last Price2Nov 25, 2024
Change
0.094.31%
Bid0.34
Ask3
volume1
Intrest12
Last Price1.16Nov 25, 2024
Change
1.352.85%
Bid0.8
Ask1.73
volume726
Intrest487
Strike
39
39
Last Price1.7Nov 25, 2024
Change
0.5524.44%
Bid1.09
Ask2.37
volume26
Intrest574
Last Price1.05Nov 25, 2024
Change
1.3255.7%
Bid0.75
Ask1.38
volume214
Intrest46
Strike
39.5
39.5
Last Price2.65Nov 25, 2024
Change
0.176.85%
Bid1.02
Ask2.77
volume1
Intrest15
Last Price0.78Nov 25, 2024
Change
1.4765.33%
Bid0.69
Ask1.13
volume1069
Intrest6469
Strike
40
40
Last Price2.42Nov 25, 2024
Change
0.5819.33%
Bid0.88
Ask2.9
volume19
Intrest1062
Last Price0.85Nov 25, 2024
Change
1.3561.36%
Bid0.3
Ask1.03
volume918
Intrest47
Strike
40.5
40.5
Last Price-
Change
-
Bid1.02
Ask2.99
volume0
Intrest0
Last Price0.61Nov 25, 2024
Change
0.9761.39%
Bid0.46
Ask0.75
volume810
Intrest2899
Strike
41
41
Last Price3Nov 25, 2024
Change
-
Bid1
Ask4.95
volume1
Intrest0
Last Price0.61Nov 25, 2024
Change
1.2266.67%
Bid0.1
Ask0.84
volume7
Intrest41
Strike
41.5
41.5
Last Price3.5Nov 25, 2024
Change
-
Bid1.97
Ask5
volume1
Intrest0
Last Price0.54Nov 25, 2024
Change
0.9664%
Bid0.33
Ask0.54
volume7428
Intrest1285
Strike
42
42
Last Price-
Change
-
Bid2.28
Ask4.25
volume0
Intrest0
Last Price0.22Nov 25, 2024
Change
1.284.51%
Bid-
Ask2.25
volume200
Intrest213
Strike
42.5
42.5
Last Price-
Change
-
Bid2.42
Ask4.7
volume0
Intrest0
Last Price0.33Nov 25, 2024
Change
0.7870.27%
Bid-
Ask0.76
volume6
Intrest922
Strike
43
43
Last Price5.2Nov 20, 2024
Change
00%
Bid2.4
Ask6.85
volume0
Intrest39
Last Price0.71Nov 25, 2024
Change
1.3966.19%
Bid-
Ask2
volume4
Intrest107
Strike
43.5
43.5
Last Price5.8Nov 21, 2024
Change
00%
Bid4.65
Ask5.5
volume0
Intrest1
Last Price0.2Nov 25, 2024
Change
2.0891.23%
Bid-
Ask0.45
volume280
Intrest721
Strike
44
44
Last Price5Nov 20, 2024
Change
00%
Bid5.1
Ask6
volume0
Intrest7
Last Price0.82Nov 22, 2024
Change
00%
Bid-
Ask3.9
volume0
Intrest200
Strike
44.5
44.5
Last Price-
Change
-
Bid5.6
Ask6.55
volume0
Intrest0
Last Price0.22Nov 25, 2024
Change
0.4366.15%
Bid-
Ask0.35
volume65
Intrest901
Strike
45
45
Last Price5.78Nov 22, 2024
Change
00%
Bid6.1
Ask6.8
volume0
Intrest0
Last Price0.17Nov 25, 2024
Change
0.3366%
Bid-
Ask3.85
volume12
Intrest11
Strike
45.5
45.5
Last Price-
Change
-
Bid5.3
Ask7.45
volume0
Intrest0
Last Price1.49Nov 21, 2024
Change
00%
Bid-
Ask3.7
volume0
Intrest20
Strike
46
46
Last Price9.25Oct 16, 2024
Change
00%
Bid5.6
Ask7.9
volume0
Intrest2
Last Price-
Change
-
Bid-
Ask3.8
volume0
Intrest0
Strike
46.5
46.5
Last Price-
Change
-
Bid7.05
Ask9.9
volume0
Intrest0
Last Price0.3Nov 11, 2024
Change
00%
Bid-
Ask3.7
volume0
Intrest15
Strike
47
47
Last Price-
Change
-
Bid7.25
Ask10.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3.65
volume0
Intrest0
Strike
47.5
47.5
Last Price-
Change
-
Bid8.25
Ask10.75
volume0
Intrest0
Last Price0.4Nov 20, 2024
Change
00%
Bid-
Ask3.85
volume0
Intrest2
Strike
48
48
Last Price-
Change
-
Bid8.65
Ask11.25
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
48.5
48.5
Last Price-
Change
-
Bid8
Ask10.4
volume0
Intrest0
Last Price0.45Oct 28, 2024
Change
00%
Bid-
Ask3.7
volume0
Intrest1
Strike
49
49
Last Price-
Change
-
Bid9.95
Ask12.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3.65
volume0
Intrest0
Strike
49.5
49.5
Last Price-
Change
-
Bid10.5
Ask11.3
volume0
Intrest0
Last Price0.05Nov 25, 2024
Change
0.0550%
Bid-
Ask0.1
volume1
Intrest382
Strike
50
50
Last Price-
Change
-
Bid9.75
Ask12.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3.75
volume0
Intrest0
Strike
51
51
Last Price-
Change
-
Bid11.2
Ask14.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
52
52
Last Price-
Change
-
Bid11.95
Ask15.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
53
53
Last Price-
Change
-
Bid12.85
Ask16.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
54
54
Last Price-
Change
-
Bid14.45
Ask17
volume0
Intrest0
Last Price0.03Nov 21, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest1056
Strike
55
55
Last Price-
Change
-
Bid14.75
Ask19
volume0
Intrest0