$52.01
9.1121.24%
À la fermeture: -
$53.65
1.643.15%
Après les heures de négociation: 7:59 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
-
Bid24.75
Ask29.5
volume0
Intrest0
Strike
25
25
Last Price0.02May 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest60
Last Price14May 19, 2025
Change
00%
Bid22.75
Ask27.5
volume0
Intrest6
Strike
27
27
Last Price0.04May 23, 2025
Change
0.0120%
Bid-
Ask0.01
volume1
Intrest158
Last Price12.73May 20, 2025
Change
00%
Bid22.25
Ask27
volume0
Intrest0
Strike
27.5
27.5
Last Price0.1May 19, 2025
Change
00%
Bid-
Ask5
volume0
Intrest1
Last Price22.95May 23, 2025
Change
10.7287.65%
Bid22
Ask26.5
volume1
Intrest0
Strike
28
28
Last Price0.2May 19, 2025
Change
00%
Bid-
Ask5
volume0
Intrest17
Last Price-
Change
-
Bid21.25
Ask26
volume0
Intrest0
Strike
28.5
28.5
Last Price0.01May 23, 2025
Change
0.0375%
Bid-
Ask0.04
volume3
Intrest53
Last Price12.61May 21, 2025
Change
00%
Bid20.75
Ask25.5
volume0
Intrest22
Strike
29
29
Last Price0.18May 20, 2025
Change
00%
Bid-
Ask5
volume0
Intrest17
Last Price12.32May 21, 2025
Change
00%
Bid20.35
Ask25
volume0
Intrest1
Strike
29.5
29.5
Last Price0.14May 21, 2025
Change
00%
Bid-
Ask5
volume0
Intrest2
Last Price16.64May 23, 2025
Change
7.276.27%
Bid20
Ask24.5
volume1
Intrest2
Strike
30
30
Last Price0.2May 23, 2025
Change
0.191900%
Bid-
Ask0.01
volume51
Intrest495
Last Price15.59May 23, 2025
Change
3.2626.44%
Bid19.25
Ask24
volume1
Intrest1
Strike
30.5
30.5
Last Price0.04May 23, 2025
Change
0.02100%
Bid-
Ask0.04
volume3
Intrest1
Last Price15.1May 23, 2025
Change
3.125.83%
Bid18.85
Ask23.5
volume1
Intrest2
Strike
31
31
Last Price0.08May 23, 2025
Change
0.06300%
Bid-
Ask5
volume3
Intrest92
Last Price-
Change
-
Bid18.4
Ask23
volume0
Intrest0
Strike
31.5
31.5
Last Price0.01May 20, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest568
Last Price8.2May 19, 2025
Change
00%
Bid18
Ask22.5
volume0
Intrest1
Strike
32
32
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume306
Intrest1728
Last Price-
Change
-
Bid17.25
Ask22
volume0
Intrest0
Strike
32.5
32.5
Last Price0.01May 23, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume3
Intrest105
Last Price10.92May 23, 2025
Change
2.8735.65%
Bid16.75
Ask21.5
volume2
Intrest3
Strike
33
33
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume56
Intrest482
Last Price-
Change
-
Bid16.3
Ask21
volume0
Intrest0
Strike
33.5
33.5
Last Price0.4May 23, 2025
Change
0.393900%
Bid-
Ask0.01
volume2
Intrest151
Last Price-
Change
-
Bid15.8
Ask20.5
volume0
Intrest0
Strike
34
34
Last Price0.01May 23, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume80
Intrest1507
Last Price-
Change
-
Bid15.25
Ask20
volume0
Intrest0
Strike
34.5
34.5
Last Price0.07May 23, 2025
Change
0.0436.36%
Bid-
Ask0.01
volume1
Intrest46
Last Price7.39May 13, 2025
Change
00%
Bid14.75
Ask19.5
volume0
Intrest4
Strike
35
35
Last Price0.01May 23, 2025
Change
0.0266.67%
Bid-
Ask0.02
volume219
Intrest1387
Last Price-
Change
-
Bid14
Ask18
volume0
Intrest0
Strike
35.5
35.5
Last Price0.01May 23, 2025
Change
0.0480%
Bid-
Ask0.02
volume41
Intrest1171
Last Price7.46May 22, 2025
Change
00%
Bid13.8
Ask18.5
volume0
Intrest4
Strike
36
36
Last Price0.01May 23, 2025
Change
0.0583.33%
Bid-
Ask0.01
volume190
Intrest758
Last Price5.08May 16, 2025
Change
00%
Bid13
Ask17.15
volume0
Intrest0
Strike
36.5
36.5
Last Price0.01May 23, 2025
Change
0.0685.71%
Bid-
Ask0.01
volume174
Intrest159
Last Price15.11May 23, 2025
Change
9.26158.29%
Bid12.5
Ask16.5
volume1
Intrest9
Strike
37
37
Last Price0.01May 23, 2025
Change
0.0888.89%
Bid-
Ask0.01
volume867
Intrest2484
Last Price-
Change
-
Bid12.1
Ask16.75
volume0
Intrest0
Strike
37.5
37.5
Last Price0.01May 23, 2025
Change
0.3196.88%
Bid-
Ask0.01
volume76
Intrest842
Last Price6.7May 23, 2025
Change
2.767.5%
Bid11.75
Ask16
volume1
Intrest41
Strike
38
38
Last Price0.01May 23, 2025
Change
0.1995%
Bid-
Ask0.01
volume245
Intrest2129
Last Price7.32May 23, 2025
Change
2.3246.4%
Bid11
Ask15.05
volume3
Intrest27
Strike
38.5
38.5
Last Price0.01May 23, 2025
Change
0.2195.45%
Bid-
Ask0.01
volume198
Intrest850
Last Price7.89May 23, 2025
Change
5.16189.01%
Bid10.75
Ask14.5
volume13
Intrest111
Strike
39
39
Last Price0.05May 23, 2025
Change
0.2180.77%
Bid-
Ask0.05
volume199
Intrest1256
Last Price6.08May 23, 2025
Change
3.53138.43%
Bid10
Ask14
volume2
Intrest56
Strike
39.5
39.5
Last Price0.02May 23, 2025
Change
0.3394.29%
Bid-
Ask0.17
volume70
Intrest227
Last Price11.35May 23, 2025
Change
7.92230.9%
Bid9.7
Ask13.55
volume168
Intrest395
Strike
40
40
Last Price0.01May 23, 2025
Change
0.4797.92%
Bid-
Ask0.01
volume567
Intrest5546
Last Price5.62May 23, 2025
Change
2.4577.29%
Bid9.25
Ask13.95
volume29
Intrest164
Strike
40.5
40.5
Last Price0.01May 23, 2025
Change
0.7598.68%
Bid-
Ask0.01
volume49
Intrest110
Last Price7May 23, 2025
Change
4.05137.29%
Bid8.75
Ask13
volume86
Intrest2500
Strike
41
41
Last Price0.02May 23, 2025
Change
0.7397.33%
Bid-
Ask0.01
volume101
Intrest1411
Last Price10.8May 23, 2025
Change
8.34339.02%
Bid8.35
Ask12.3
volume31
Intrest265
Strike
41.5
41.5
Last Price0.12May 23, 2025
Change
0.9388.57%
Bid-
Ask0.02
volume61
Intrest223
Last Price10.89May 23, 2025
Change
8.66388.34%
Bid8.2
Ask12.5
volume274
Intrest5567
Strike
42
42
Last Price0.01May 23, 2025
Change
1.2399.19%
Bid-
Ask0.01
volume566
Intrest190
Last Price9May 23, 2025
Change
7.28423.26%
Bid7.3
Ask11.35
volume156
Intrest357
Strike
42.5
42.5
Last Price2.32May 23, 2025
Change
0.6740.61%
Bid-
Ask0.04
volume7
Intrest96
Last Price8.95May 23, 2025
Change
7.4477.42%
Bid6.75
Ask10.75
volume150
Intrest741
Strike
43
43
Last Price0.5May 23, 2025
Change
0.861.54%
Bid-
Ask0.05
volume9
Intrest264
Last Price8.7May 23, 2025
Change
7.3521.43%
Bid6.35
Ask10.25
volume25
Intrest631
Strike
43.5
43.5
Last Price0.5May 23, 2025
Change
0.9565.52%
Bid-
Ask0.05
volume301
Intrest12
Last Price8.7May 23, 2025
Change
7.6690.91%
Bid6.05
Ask8.7
volume1414
Intrest5288
Strike
44
44
Last Price0.01May 23, 2025
Change
2.6499.62%
Bid-
Ask0.02
volume2024
Intrest172
Last Price8.41May 23, 2025
Change
7.941689.36%
Bid5.5
Ask9.8
volume201
Intrest260
Strike
44.5
44.5
Last Price0.02May 23, 2025
Change
3.1399.37%
Bid-
Ask0.02
volume236
Intrest2
Last Price7.79May 23, 2025
Change
7.11028.99%
Bid5.4
Ask9.5
volume3853
Intrest6352
Strike
45
45
Last Price0.04May 23, 2025
Change
3.698.9%
Bid0.03
Ask0.05
volume366
Intrest261
Last Price7.22May 23, 2025
Change
6.52931.43%
Bid4.5
Ask9
volume153
Intrest185
Strike
45.5
45.5
Last Price0.02May 23, 2025
Change
5.599.64%
Bid-
Ask0.08
volume134
Intrest1
Last Price7.85May 23, 2025
Change
7.31327.27%
Bid4.6
Ask7.1
volume1522
Intrest1547
Strike
46
46
Last Price0.05May 23, 2025
Change
5.7799.14%
Bid0.01
Ask0.12
volume115
Intrest1
Last Price0.25May 23, 2025
Change
0.6873.12%
Bid3.55
Ask8
volume36
Intrest216
Strike
46.5
46.5
Last Price0.05May 23, 2025
Change
-
Bid-
Ask0.14
volume6
Intrest0
Last Price6.42May 23, 2025
Change
5.82970%
Bid3
Ask7.45
volume2019
Intrest824
Strike
47
47
Last Price1.64May 23, 2025
Change
-
Bid-
Ask0.18
volume211
Intrest0
Last Price5.13May 23, 2025
Change
4.711121.43%
Bid2.55
Ask7
volume129
Intrest12
Strike
47.5
47.5
Last Price0.05May 23, 2025
Change
-
Bid0.01
Ask0.1
volume6
Intrest0
Last Price5.25May 23, 2025
Change
5.144672.73%
Bid3.1
Ask6.5
volume3638
Intrest327
Strike
48
48
Last Price0.05May 23, 2025
Change
-
Bid-
Ask0.2
volume23
Intrest0
Last Price0.2May 23, 2025
Change
0.2757.45%
Bid1.5
Ask6
volume30
Intrest56
Strike
48.5
48.5
Last Price0.05May 23, 2025
Change
-
Bid0.03
Ask0.28
volume1
Intrest0
Last Price4.7May 23, 2025
Change
4.451780%
Bid1.28
Ask4.25
volume1297
Intrest255
Strike
49
49
Last Price0.17May 23, 2025
Change
7.8897.89%
Bid0.05
Ask0.29
volume1
Intrest6
Last Price3.99May 23, 2025
Change
3.94333.33%
Bid0.55
Ask4.35
volume8
Intrest10
Strike
49.5
49.5
Last Price0.21May 23, 2025
Change
-
Bid0.05
Ask0.2
volume300
Intrest0
Last Price2.56May 23, 2025
Change
2.452227.27%
Bid2
Ask5
volume1915
Intrest480
Strike
50
50
Last Price0.17May 23, 2025
Change
-
Bid0.17
Ask0.18
volume2099
Intrest0
Last Price2.2May 23, 2025
Change
2.154300%
Bid0.43
Ask5
volume51
Intrest28
Strike
51
51
Last Price0.2May 23, 2025
Change
-
Bid0.12
Ask5
volume3
Intrest0
Last Price2May 23, 2025
Change
1.922400%
Bid0.05
Ask3
volume6
Intrest2
Strike
52
52
Last Price0.44May 23, 2025
Change
-
Bid0.62
Ask1
volume245
Intrest0
Last Price0.65May 23, 2025
Change
0.646400%
Bid0.01
Ask1.07
volume366
Intrest209
Strike
53
53
Last Price0.5May 23, 2025
Change
-
Bid0.5
Ask5
volume4
Intrest0
Last Price0.06May 23, 2025
Change
0.04200%
Bid0.06
Ask0.07
volume1343
Intrest369
Strike
54
54
Last Price0.49May 23, 2025
Change
-
Bid0.1
Ask5
volume13
Intrest0
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume1387
Intrest478
Strike
55
55
Last Price10.6May 23, 2025
Change
-
Bid0.5
Ask5
volume1
Intrest0
Last Price0.01May 23, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume1
Intrest103
Strike
56
56
Last Price11.6May 23, 2025
Change
-
Bid1.5
Ask5.6
volume1
Intrest0
Last Price0.02May 23, 2025
Change
0.01100%
Bid-
Ask0.01
volume90
Intrest10
Strike
60
60
Last Price-
Change
-
Bid5.5
Ask10.15
volume0
Intrest0
Last Price0.01May 23, 2025
Change
-
Bid-
Ask0.01
volume90
Intrest0
Strike
65
65
Last Price-
Change
-
Bid10.5
Ask14.85
volume0
Intrest0