$42.40
0.230.55%
In chiusura: -
$41.01
-1.39-3.28%
After hour: 7:58 PM EDT
Comments
Loading...
United States Steel (NYSE:X) Azioni, Catena delle Opzioni
La catena delle opzioni mostra i dati chiave delle opzioni azionarie di United States Steel a vari prezzi di esercizio e date di scadenza. I trader utilizzano queste informazioni per analizzare potenziali operazioni e valutare il sentiment del mercato per 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
-
Bid20.45
Ask24.1
volume0
Intrest0
Strike
20
20
Last Price0.02Mar 28, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest1
Last Price-
Change
-
Bid15.45
Ask19.5
volume0
Intrest0
Strike
25
25
Last Price-
Change
-
Bid-
Ask0.92
volume0
Intrest0
Last Price-
Change
-
Bid13.95
Ask18
volume0
Intrest0
Strike
26.5
26.5
Last Price-
Change
-
Bid-
Ask1.02
volume0
Intrest0
Last Price-
Change
-
Bid13.45
Ask17.5
volume0
Intrest0
Strike
27
27
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid13
Ask16.9
volume0
Intrest0
Strike
27.5
27.5
Last Price-
Change
-
Bid-
Ask0.2
volume0
Intrest0
Last Price-
Change
-
Bid12.5
Ask16.5
volume0
Intrest0
Strike
28
28
Last Price-
Change
-
Bid-
Ask0.28
volume0
Intrest0
Last Price14.02Apr 01, 2025
Change
00%
Bid12
Ask16
volume0
Intrest1
Strike
28.5
28.5
Last Price-
Change
-
Bid-
Ask0.36
volume0
Intrest0
Last Price10Feb 27, 2025
Change
00%
Bid11.5
Ask15.5
volume0
Intrest5
Strike
29
29
Last Price0.01Apr 01, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest101
Last Price-
Change
-
Bid11
Ask15
volume0
Intrest0
Strike
29.5
29.5
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid10.5
Ask14.5
volume0
Intrest0
Strike
30
30
Last Price0.02Apr 01, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest97
Last Price-
Change
-
Bid10
Ask14
volume0
Intrest0
Strike
30.5
30.5
Last Price0.01Apr 01, 2025
Change
00%
Bid-
Ask0.13
volume0
Intrest1
Last Price-
Change
-
Bid9.5
Ask13.5
volume0
Intrest0
Strike
31
31
Last Price0.07Mar 26, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest6
Last Price-
Change
-
Bid10.3
Ask11.4
volume0
Intrest0
Strike
31.5
31.5
Last Price0.08Mar 26, 2025
Change
00%
Bid-
Ask2.4
volume0
Intrest5
Last Price12.19Mar 26, 2025
Change
00%
Bid10.1
Ask13
volume0
Intrest12
Strike
32
32
Last Price0.06Mar 28, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest34
Last Price-
Change
-
Bid9.35
Ask12.5
volume0
Intrest0
Strike
32.5
32.5
Last Price0.03Apr 01, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest28
Last Price-
Change
-
Bid8.4
Ask12
volume0
Intrest0
Strike
33
33
Last Price0.02Apr 02, 2025
Change
0.0250%
Bid-
Ask4.8
volume2
Intrest104
Last Price-
Change
-
Bid8.4
Ask11.4
volume0
Intrest0
Strike
33.5
33.5
Last Price0.05Apr 01, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest67
Last Price10.44Mar 28, 2025
Change
00%
Bid8
Ask10.9
volume0
Intrest11
Strike
34
34
Last Price0.07Apr 02, 2025
Change
0.0222.22%
Bid0.01
Ask0.05
volume4
Intrest330
Last Price-
Change
-
Bid7.4
Ask10.4
volume0
Intrest0
Strike
34.5
34.5
Last Price0.04Apr 02, 2025
Change
0.0763.64%
Bid0.02
Ask0.05
volume6
Intrest109
Last Price7.5Apr 01, 2025
Change
00%
Bid7.05
Ask9.9
volume0
Intrest27
Strike
35
35
Last Price0.06Apr 02, 2025
Change
0.0545.45%
Bid0.03
Ask0.16
volume9
Intrest279
Last Price9Mar 28, 2025
Change
00%
Bid6.35
Ask9
volume0
Intrest1
Strike
35.5
35.5
Last Price0.16Apr 01, 2025
Change
00%
Bid-
Ask0.12
volume0
Intrest16
Last Price5.85Mar 31, 2025
Change
00%
Bid5.05
Ask8.9
volume0
Intrest15
Strike
36
36
Last Price0.07Apr 02, 2025
Change
0.1669.57%
Bid0.06
Ask0.13
volume94
Intrest1091
Last Price-
Change
-
Bid4.5
Ask8.4
volume0
Intrest0
Strike
36.5
36.5
Last Price0.08Apr 02, 2025
Change
0.2172.41%
Bid-
Ask0.18
volume3
Intrest13
Last Price6.48Mar 28, 2025
Change
00%
Bid4.05
Ask7.9
volume0
Intrest47
Strike
37
37
Last Price0.2Apr 02, 2025
Change
0.250%
Bid-
Ask0.21
volume353
Intrest707
Last Price4.95Apr 02, 2025
Change
0.9916.67%
Bid3.6
Ask7.4
volume1
Intrest1
Strike
37.5
37.5
Last Price0.24Apr 02, 2025
Change
0.2146.67%
Bid0.12
Ask0.26
volume55
Intrest328
Last Price4.3Apr 02, 2025
Change
0.36.52%
Bid4.05
Ask6.9
volume82
Intrest92
Strike
38
38
Last Price0.26Apr 02, 2025
Change
0.2952.73%
Bid0.24
Ask0.32
volume3751
Intrest7033
Last Price4.22Mar 31, 2025
Change
00%
Bid2.61
Ask6.5
volume0
Intrest12
Strike
38.5
38.5
Last Price0.36Apr 02, 2025
Change
0.1934.55%
Bid0.3
Ask0.4
volume18
Intrest333
Last Price4.07Apr 02, 2025
Change
0.12.52%
Bid2.16
Ask6
volume1
Intrest42
Strike
39
39
Last Price0.57Apr 02, 2025
Change
0.2832.94%
Bid0.37
Ask0.81
volume178
Intrest1430
Last Price3.99Apr 01, 2025
Change
00%
Bid2.75
Ask5.5
volume0
Intrest11
Strike
39.5
39.5
Last Price0.55Apr 02, 2025
Change
0.0812.7%
Bid-
Ask0.61
volume3
Intrest392
Last Price2.9Apr 02, 2025
Change
0.6518.31%
Bid1.61
Ask3.95
volume151
Intrest922
Strike
40
40
Last Price0.5Apr 02, 2025
Change
0.6556.52%
Bid0.54
Ask1.02
volume2723
Intrest9181
Last Price2.32Apr 02, 2025
Change
0.3914.39%
Bid0.98
Ask3.95
volume3
Intrest3
Strike
40.5
40.5
Last Price0.67Apr 02, 2025
Change
0.3735.58%
Bid0.28
Ask3.6
volume13
Intrest42
Last Price1.94Apr 02, 2025
Change
0.9131.93%
Bid1.84
Ask4.3
volume18
Intrest4779
Strike
41
41
Last Price0.68Apr 02, 2025
Change
0.3533.98%
Bid0.69
Ask0.94
volume225
Intrest2741
Last Price1.89Apr 02, 2025
Change
0.3716.37%
Bid0.18
Ask2.3
volume11
Intrest191
Strike
41.5
41.5
Last Price1.02Apr 02, 2025
Change
0.2217.74%
Bid-
Ask1.39
volume3
Intrest184
Last Price1.4Apr 02, 2025
Change
0.7133.65%
Bid1.22
Ask1.74
volume740
Intrest4049
Strike
42
42
Last Price1.1Apr 02, 2025
Change
0.738.89%
Bid0.72
Ask1.23
volume18
Intrest95
Last Price1.06Apr 02, 2025
Change
0.7441.11%
Bid-
Ask1.89
volume23
Intrest589
Strike
42.5
42.5
Last Price1.63Apr 02, 2025
Change
0.626.91%
Bid0.98
Ask2.74
volume63
Intrest651
Last Price0.99Apr 02, 2025
Change
0.5636.13%
Bid0.9
Ask1.15
volume13447
Intrest3520
Strike
43
43
Last Price1.56Apr 02, 2025
Change
0.5927.44%
Bid0.13
Ask3.5
volume7
Intrest81
Last Price0.93Apr 02, 2025
Change
0.3426.77%
Bid0.67
Ask0.94
volume23
Intrest378
Strike
43.5
43.5
Last Price1.75Apr 02, 2025
Change
0.7931.1%
Bid0.33
Ask4.8
volume4
Intrest9
Last Price0.52Apr 02, 2025
Change
0.6354.78%
Bid0.39
Ask0.77
volume116
Intrest7732
Strike
44
44
Last Price2.86Apr 01, 2025
Change
00%
Bid0.6
Ask4.15
volume0
Intrest7
Last Price0.51Apr 02, 2025
Change
0.5451.43%
Bid0.51
Ask0.75
volume95
Intrest172
Strike
44.5
44.5
Last Price3.24Apr 01, 2025
Change
00%
Bid0.9
Ask4.55
volume0
Intrest8
Last Price0.44Apr 02, 2025
Change
0.3946.99%
Bid0.33
Ask0.5
volume1127
Intrest1468
Strike
45
45
Last Price3.38Apr 01, 2025
Change
00%
Bid1.29
Ask4.95
volume0
Intrest108
Last Price0.37Apr 02, 2025
Change
0.6463.37%
Bid-
Ask4.8
volume12
Intrest330
Strike
45.5
45.5
Last Price3.73Apr 01, 2025
Change
00%
Bid1.67
Ask6
volume0
Intrest101
Last Price0.3Apr 02, 2025
Change
0.4560%
Bid0.22
Ask0.39
volume814
Intrest1252
Strike
46
46
Last Price-
Change
-
Bid2.21
Ask6.5
volume0
Intrest0
Last Price1.14Mar 26, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest1
Strike
46.5
46.5
Last Price-
Change
-
Bid2.67
Ask7
volume0
Intrest0
Last Price0.5Apr 02, 2025
Change
0.059.09%
Bid0.06
Ask0.5
volume47
Intrest87
Strike
47
47
Last Price-
Change
-
Bid3
Ask7
volume0
Intrest0
Last Price0.35Apr 02, 2025
Change
0.1530%
Bid-
Ask0.24
volume35
Intrest133
Strike
47.5
47.5
Last Price-
Change
-
Bid3.4
Ask7.5
volume0
Intrest0
Last Price0.13Apr 02, 2025
Change
0.3271.11%
Bid0.09
Ask5
volume157
Intrest1913
Strike
48
48
Last Price-
Change
-
Bid3.95
Ask8
volume0
Intrest0
Last Price0.22Apr 02, 2025
Change
0.4165.08%
Bid-
Ask0.22
volume83
Intrest0
Strike
48.5
48.5
Last Price-
Change
-
Bid4.45
Ask8.5
volume0
Intrest0
Last Price0.2Apr 02, 2025
Change
0.3563.64%
Bid-
Ask0.2
volume10
Intrest1
Strike
49
49
Last Price-
Change
-
Bid4.8
Ask9
volume0
Intrest0
Last Price0.2Apr 02, 2025
Change
0.0931.03%
Bid-
Ask0.2
volume10
Intrest19
Strike
49.5
49.5
Last Price-
Change
-
Bid5.35
Ask9.5
volume0
Intrest0
Last Price0.13Apr 02, 2025
Change
0.1145.83%
Bid0.05
Ask2.2
volume794
Intrest2994
Strike
50
50
Last Price7.35Apr 01, 2025
Change
00%
Bid5.7
Ask10
volume0
Intrest1
Last Price0.04Apr 02, 2025
Change
0.0763.64%
Bid-
Ask0.09
volume142
Intrest209
Strike
51
51
Last Price-
Change
-
Bid6.8
Ask11
volume0
Intrest0
Last Price0.06Apr 02, 2025
Change
0.0120%
Bid-
Ask0.04
volume32
Intrest260
Strike
52
52
Last Price-
Change
-
Bid9.05
Ask12
volume0
Intrest0
Last Price0.02Apr 02, 2025
Change
0.0880%
Bid0.01
Ask0.03
volume213
Intrest100
Strike
53
53
Last Price-
Change
-
Bid8.75
Ask13
volume0
Intrest0
Last Price0.01Apr 01, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest5
Strike
54
54
Last Price-
Change
-
Bid9.7
Ask14
volume0
Intrest0