$40.51
2.135.55%
In chiusura: -
$40.83
0.320.79%
After hour: 6:23 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
-
Bid19.15
Ask23
volume0
Intrest0
Strike
20
20
Last Price0.86Nov 14, 2024
Change
00%
Bid-
Ask2.13
volume0
Intrest5
Last Price-
Change
-
Bid15.1
Ask19
volume0
Intrest0
Strike
24
24
Last Price0.01Nov 18, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest35
Last Price-
Change
-
Bid13.65
Ask18
volume0
Intrest0
Strike
25
25
Last Price0.04Nov 18, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest30
Last Price-
Change
-
Bid12.65
Ask16.55
volume0
Intrest0
Strike
26
26
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price-
Change
-
Bid13.25
Ask13.9
volume0
Intrest0
Strike
27
27
Last Price0.02Nov 20, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest130
Last Price-
Change
-
Bid12.15
Ask13.35
volume0
Intrest0
Strike
28
28
Last Price0.01Nov 21, 2024
Change
0.0480%
Bid-
Ask0.01
volume3
Intrest53
Last Price-
Change
-
Bid10.75
Ask14.5
volume0
Intrest0
Strike
28.5
28.5
Last Price0.01Nov 21, 2024
Change
0.0480%
Bid-
Ask0.03
volume5
Intrest38
Last Price-
Change
-
Bid9.8
Ask13.6
volume0
Intrest0
Strike
29
29
Last Price0.01Nov 21, 2024
Change
0.0480%
Bid-
Ask0.03
volume2
Intrest150
Last Price-
Change
-
Bid9.4
Ask13.1
volume0
Intrest0
Strike
29.5
29.5
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid9.35
Ask13
volume0
Intrest0
Strike
30
30
Last Price0.02Nov 21, 2024
Change
0.0360%
Bid0.01
Ask0.02
volume44
Intrest2441
Last Price-
Change
-
Bid8.1
Ask12.5
volume0
Intrest0
Strike
30.5
30.5
Last Price0.07Nov 20, 2024
Change
00%
Bid-
Ask0.06
volume0
Intrest155
Last Price-
Change
-
Bid8
Ask12
volume0
Intrest0
Strike
31
31
Last Price0.03Nov 21, 2024
Change
0.1785%
Bid-
Ask0.07
volume162
Intrest254
Last Price-
Change
-
Bid7.9
Ask11.5
volume0
Intrest0
Strike
31.5
31.5
Last Price0.05Nov 21, 2024
Change
0.0758.33%
Bid-
Ask0.09
volume20
Intrest164
Last Price-
Change
-
Bid7.25
Ask11
volume0
Intrest0
Strike
32
32
Last Price0.05Nov 21, 2024
Change
0.2281.48%
Bid0.04
Ask0.11
volume1
Intrest580
Last Price-
Change
-
Bid6.9
Ask10.2
volume0
Intrest0
Strike
32.5
32.5
Last Price0.12Nov 21, 2024
Change
0.0633.33%
Bid-
Ask0.12
volume129
Intrest290
Last Price4.89Nov 18, 2024
Change
00%
Bid7
Ask9.7
volume0
Intrest39
Strike
33
33
Last Price0.12Nov 21, 2024
Change
0.2163.64%
Bid0.08
Ask0.75
volume156
Intrest6746
Last Price-
Change
-
Bid5.7
Ask9.3
volume0
Intrest0
Strike
33.5
33.5
Last Price0.15Nov 21, 2024
Change
0.0731.82%
Bid0.05
Ask1.46
volume436
Intrest213
Last Price-
Change
-
Bid4.9
Ask8.75
volume0
Intrest0
Strike
34
34
Last Price0.17Nov 21, 2024
Change
0.2357.5%
Bid0.1
Ask0.42
volume64
Intrest3562
Last Price3Nov 18, 2024
Change
00%
Bid5
Ask8.4
volume0
Intrest71
Strike
34.5
34.5
Last Price0.25Nov 21, 2024
Change
0.1740.48%
Bid0.12
Ask0.35
volume19
Intrest714
Last Price5.2Nov 21, 2024
Change
1.421.21%
Bid4.55
Ask7.95
volume1
Intrest12
Strike
35
35
Last Price0.26Nov 21, 2024
Change
0.3960%
Bid0.21
Ask0.35
volume350
Intrest2088
Last Price4.69Nov 21, 2024
Change
0.194.22%
Bid4.2
Ask7.5
volume40
Intrest155
Strike
35.5
35.5
Last Price0.31Nov 21, 2024
Change
0.0616.22%
Bid0.3
Ask2.54
volume35
Intrest331
Last Price5.1Nov 21, 2024
Change
0.610.53%
Bid3.75
Ask6.4
volume4
Intrest772
Strike
36
36
Last Price0.5Nov 21, 2024
Change
0.116.67%
Bid0.5
Ask0.54
volume3069
Intrest446
Last Price4.67Nov 21, 2024
Change
0.6115.02%
Bid2.35
Ask6.6
volume9
Intrest234
Strike
36.5
36.5
Last Price0.69Nov 20, 2024
Change
00%
Bid0.05
Ask2.68
volume0
Intrest226
Last Price4.15Nov 21, 2024
Change
2.14106.47%
Bid1.92
Ask6.2
volume11
Intrest86
Strike
37
37
Last Price0.5Nov 21, 2024
Change
0.5150.5%
Bid0.3
Ask0.85
volume50
Intrest469
Last Price3.79Nov 21, 2024
Change
0.329.22%
Bid1.49
Ask5.75
volume5
Intrest327
Strike
37.5
37.5
Last Price0.79Nov 21, 2024
Change
0.8852.69%
Bid-
Ask2.82
volume12
Intrest292
Last Price1.72Nov 20, 2024
Change
00%
Bid2.51
Ask5.3
volume0
Intrest1929
Strike
38
38
Last Price0.75Nov 21, 2024
Change
0.2222.68%
Bid0.7
Ask0.9
volume757
Intrest282
Last Price3.5Nov 21, 2024
Change
0.25.41%
Bid1
Ask4.3
volume202
Intrest1155
Strike
38.5
38.5
Last Price0.67Nov 21, 2024
Change
0.1221.82%
Bid-
Ask2.99
volume23
Intrest22
Last Price2.75Nov 21, 2024
Change
1.1571.87%
Bid1.66
Ask3.65
volume5049
Intrest7004
Strike
39
39
Last Price0.75Nov 21, 2024
Change
0.2323.47%
Bid0.78
Ask1.2
volume300
Intrest149
Last Price2.28Nov 21, 2024
Change
1.23117.14%
Bid1.64
Ask2.96
volume7
Intrest565
Strike
39.5
39.5
Last Price1.75Nov 20, 2024
Change
00%
Bid0.39
Ask2.04
volume0
Intrest68
Last Price2Nov 21, 2024
Change
1.2150%
Bid0.95
Ask2.03
volume74
Intrest4128
Strike
40
40
Last Price1.01Nov 21, 2024
Change
0.6137.65%
Bid1.01
Ask3.35
volume92
Intrest902
Last Price1.3Nov 21, 2024
Change
0.423.53%
Bid0.13
Ask2.5
volume83
Intrest1292
Strike
40.5
40.5
Last Price1.1Nov 20, 2024
Change
00%
Bid0.02
Ask3.45
volume0
Intrest26
Last Price1.4Nov 21, 2024
Change
0.6689.19%
Bid0.72
Ask1.82
volume85
Intrest702
Strike
41
41
Last Price1.74Nov 21, 2024
Change
0.094.92%
Bid0.98
Ask3.8
volume16
Intrest64
Last Price1.03Nov 21, 2024
Change
0.9347.45%
Bid0.7
Ask1.33
volume85
Intrest118
Strike
41.5
41.5
Last Price4.8Nov 15, 2024
Change
00%
Bid0.13
Ask3.95
volume0
Intrest1
Last Price0.81Nov 21, 2024
Change
0.2647.27%
Bid-
Ask0.94
volume304
Intrest6081
Strike
42
42
Last Price1.58Nov 21, 2024
Change
0.3216.84%
Bid0.27
Ask4.4
volume35
Intrest44
Last Price0.57Nov 21, 2024
Change
0.225.97%
Bid-
Ask1
volume9
Intrest457
Strike
42.5
42.5
Last Price-
Change
-
Bid0.64
Ask4.55
volume0
Intrest0
Last Price0.42Nov 21, 2024
Change
0.1830%
Bid0.11
Ask0.88
volume28
Intrest885
Strike
43
43
Last Price2.83Nov 20, 2024
Change
00%
Bid1.24
Ask5
volume0
Intrest106
Last Price0.95Nov 21, 2024
Change
0.3866.67%
Bid-
Ask1.83
volume23
Intrest321
Strike
43.5
43.5
Last Price-
Change
-
Bid1.29
Ask5.55
volume0
Intrest0
Last Price0.51Nov 21, 2024
Change
0.0915%
Bid0.03
Ask0.79
volume10
Intrest141
Strike
44
44
Last Price-
Change
-
Bid1.69
Ask5.95
volume0
Intrest0
Last Price0.62Nov 11, 2024
Change
00%
Bid-
Ask2.29
volume0
Intrest1
Strike
44.5
44.5
Last Price8.6Nov 15, 2024
Change
00%
Bid2.2
Ask6.05
volume0
Intrest4
Last Price0.16Nov 21, 2024
Change
0.0627.27%
Bid0.2
Ask0.58
volume334
Intrest2317
Strike
45
45
Last Price7.2Nov 19, 2024
Change
00%
Bid4
Ask6.45
volume0
Intrest20
Last Price-
Change
-
Bid-
Ask2.19
volume0
Intrest0
Strike
45.5
45.5
Last Price-
Change
-
Bid4.05
Ask6.95
volume0
Intrest0
Last Price0.05Nov 21, 2024
Change
0.7593.75%
Bid-
Ask2.17
volume7
Intrest1
Strike
46
46
Last Price10.05Nov 15, 2024
Change
00%
Bid4.95
Ask6
volume0
Intrest13
Last Price1.03Nov 19, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest1
Strike
46.5
46.5
Last Price-
Change
-
Bid5.3
Ask6.45
volume0
Intrest0
Last Price0.05Nov 21, 2024
Change
-
Bid-
Ask0.39
volume7
Intrest0
Strike
47
47
Last Price-
Change
-
Bid5.8
Ask8.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
47.5
47.5
Last Price-
Change
-
Bid6.3
Ask7.6
volume0
Intrest0
Last Price0.05Nov 21, 2024
Change
0.4389.58%
Bid-
Ask0.05
volume5
Intrest1
Strike
48
48
Last Price9.85Oct 28, 2024
Change
00%
Bid7.1
Ask8.1
volume0
Intrest1
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
48.5
48.5
Last Price-
Change
-
Bid7.3
Ask8.6
volume0
Intrest0
Last Price0.39Oct 28, 2024
Change
00%
Bid-
Ask2.13
volume0
Intrest1
Strike
49
49
Last Price-
Change
-
Bid7.8
Ask9.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.11
volume0
Intrest0
Strike
49.5
49.5
Last Price-
Change
-
Bid8.25
Ask9.95
volume0
Intrest0
Last Price0.11Nov 21, 2024
Change
0.06120%
Bid-
Ask0.06
volume211
Intrest181
Strike
50
50
Last Price-
Change
-
Bid8.8
Ask10.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.16
volume0
Intrest0
Strike
51
51
Last Price-
Change
-
Bid8.6
Ask12.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.12
volume0
Intrest0
Strike
52
52
Last Price-
Change
-
Bid9.6
Ask13.4
volume0
Intrest0
Last Price0.02Nov 21, 2024
Change
00%
Bid-
Ask0.02
volume5
Intrest100
Strike
53
53
Last Price-
Change
-
Bid10.6
Ask14.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.12
volume0
Intrest0
Strike
54
54
Last Price-
Change
-
Bid12.85
Ask13.8
volume0
Intrest0
Last Price0.02Nov 19, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest4
Strike
55
55
Last Price-
Change
-
Bid13.4
Ask17
volume0
Intrest0