Options Chain for UNITED STATES STL CORP NEW COM (X) - $37.17 as of 4/26/2024 3:58:38 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 16.00 | 18.80 | % | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 25.00 | 11.70 | 13.60 | 12.70 | -2.30 | -15.34% | 10 | 20 | 1.88 | 1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 29.00 | 7.30 | 9.80 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 30.00 | 6.25 | 7.85 | 10.35 | 0.00 | 0.00% | 0 | 1 | 1.30 | 0.99 | 0.01 | 0.00 | 3/21/2024 | 4/26/2024 4:00:05 PM EST |
| 31.00 | 4.75 | 8.50 | % | 0 | 0 | 1.20 | 0.94 | 0.03 | -0.01 | 4/26/2024 4:00:05 PM EST | |||
| 32.00 | 4.30 | 7.30 | % | 0 | 0 | 1.01 | 0.91 | 0.04 | -0.02 | 4/26/2024 4:00:05 PM EST | |||
| 33.00 | 4.50 | 5.75 | 3.95 | 0.00 | 0.00% | 0 | 1 | 0.71 | 0.88 | 0.05 | -0.02 | 4/24/2024 | 4/26/2024 4:00:05 PM EST |
| 33.50 | 3.00 | 5.85 | % | 0 | 0 | 0.88 | 0.87 | 0.05 | -0.02 | 4/26/2024 4:00:05 PM EST | |||
| 34.00 | 2.23 | 4.00 | % | 0 | 0 | 0.90 | 0.85 | 0.06 | -0.02 | 4/26/2024 4:00:05 PM EST | |||
| 34.50 | 1.76 | 3.60 | % | 0 | 0 | 0.94 | 0.81 | 0.07 | -0.02 | 4/26/2024 4:00:05 PM EST | |||
| 35.00 | 1.83 | 3.55 | 3.05 | 0.00 | 0.00% | 0 | 67 | 0.75 | 0.78 | 0.08 | -0.02 | 4/25/2024 | 4/26/2024 4:00:05 PM EST |
| 35.50 | 1.74 | 4.15 | % | 0 | 0 | 0.64 | 0.74 | 0.10 | -0.02 | 4/26/2024 4:00:05 PM EST | |||
| 36.00 | 1.15 | 2.47 | 2.00 | -3.16 | -61.24% | 9 | 10 | 0.54 | 0.69 | 0.11 | -0.03 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 36.50 | 0.70 | 2.34 | % | 0 | 0 | 0.59 | 0.63 | 0.12 | -0.03 | 4/26/2024 4:00:05 PM EST | |||
| 37.00 | 0.75 | 2.24 | 1.76 | 0.00 | 0.00% | 0 | 852 | 0.35 | 0.57 | 0.12 | -0.03 | 4/25/2024 | 4/26/2024 4:00:05 PM EST |
| 37.50 | 0.75 | 1.56 | 1.57 | +0.54 | +52.43% | 282 | 4 | 0.33 | 0.51 | 0.13 | -0.03 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 38.00 | 0.91 | 1.50 | 1.23 | +0.08 | +6.96% | 558 | 1,375 | 0.41 | 0.45 | 0.12 | -0.03 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 38.50 | 0.79 | 2.06 | 1.02 | 0.00 | 0.00% | 0 | 51 | 0.52 | 0.39 | 0.12 | -0.03 | 4/24/2024 | 4/26/2024 4:00:05 PM EST |
| 39.00 | 0.34 | 0.92 | 0.92 | +0.12 | +15.00% | 510 | 1,764 | 0.40 | 0.34 | 0.11 | -0.03 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 39.50 | 0.01 | 1.84 | 0.92 | % | 100 | 0 | 0.56 | 0.29 | 0.10 | -0.03 | 4/26/2024 | 4/26/2024 4:00:05 PM EST | |
| 40.00 | 0.38 | 0.64 | 0.56 | +0.01 | +1.82% | 47 | 10,650 | 0.40 | 0.25 | 0.09 | -0.03 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 40.50 | 0.36 | 1.54 | 0.37 | -0.06 | -13.96% | 23 | 1,021 | 0.54 | 0.21 | 0.08 | -0.02 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 41.00 | 0.28 | 0.72 | 0.30 | -0.06 | -16.67% | 1 | 247 | 0.44 | 0.19 | 0.07 | -0.02 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 41.50 | 0.21 | 1.53 | 0.25 | -0.04 | -13.80% | 1 | 2 | 0.58 | 0.15 | 0.07 | -0.02 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 42.00 | 0.16 | 0.30 | 0.19 | -0.05 | -20.84% | 209 | 7,962 | 0.41 | 0.14 | 0.06 | -0.02 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 42.50 | 0.02 | 1.44 | 0.15 | -0.30 | -66.67% | 1 | 1 | 0.55 | 0.10 | 0.05 | -0.02 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 43.00 | 0.08 | 0.47 | 0.16 | +0.02 | +14.29% | 5 | 3,178 | 0.48 | 0.09 | 0.04 | -0.02 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 43.50 | 0.00 | 1.37 | 0.15 | 0.00 | 0.00% | 0 | 12 | 0.58 | 0.07 | 0.04 | -0.01 | 4/24/2024 | 4/26/2024 4:00:05 PM EST |
| 44.00 | 0.00 | 0.25 | 0.12 | +0.01 | +9.10% | 6 | 357 | 0.53 | 0.06 | 0.03 | -0.01 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 44.50 | 0.00 | 1.00 | % | 0 | 0 | 0.88 | 0.04 | 0.02 | -0.01 | 4/26/2024 4:00:05 PM EST | |||
| 45.00 | 0.05 | 0.78 | 0.06 | +0.01 | +20.00% | 10 | 12,873 | 0.62 | 0.03 | 0.02 | -0.01 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 46.00 | 0.00 | 0.10 | 0.28 | 0.00 | 0.00% | 0 | 7,005 | 0.51 | 0.03 | 0.02 | -0.01 | 4/23/2024 | 4/26/2024 4:00:05 PM EST |
| 47.00 | 0.00 | 0.35 | 0.22 | 0.00 | 0.00% | 0 | 1,567 | 0.74 | 0.02 | 0.01 | 0.00 | 4/23/2024 | 4/26/2024 4:00:05 PM EST |
| 48.00 | 0.00 | 0.10 | 0.04 | -0.01 | -20.00% | 5 | 72 | 0.59 | 0.01 | 0.01 | 0.00 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 49.00 | 0.00 | 0.11 | 0.15 | 0.00 | 0.00% | 0 | 117 | 0.65 | 0.01 | 0.01 | 0.00 | 4/16/2024 | 4/26/2024 4:00:05 PM EST |
| 50.00 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 8,894 | 0.51 | 0.01 | 0.01 | 0.00 | 4/25/2024 | 4/26/2024 4:00:05 PM EST |
| 52.50 | 0.00 | 0.19 | 0.31 | +0.11 | +55.00% | 8 | 28 | 0.86 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 55.00 | 0.00 | 0.02 | 0.05 | 0.00 | 0.00% | 0 | 83 | 0.67 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/26/2024 4:00:05 PM EST |
| 57.50 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 13 | 0.77 | 0.00 | 0.00 | 0.00 | 4/10/2024 | 4/26/2024 4:00:05 PM EST |
| 60.00 | 0.00 | 1.00 | 0.01 | 0.00 | 0.00% | 0 | 12 | 1.62 | 0.00 | 0.00 | 0.00 | 3/11/2024 | 4/26/2024 4:00:05 PM EST |
| 65.00 | 0.00 | 2.13 | % | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 70.00 | 0.00 | 2.13 | % | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 2.13 | 0.05 | 0.00 | 0.00% | 0 | 208 | 3.08 | 0.00 | 0.00 | 0.00 | 3/15/2024 | 4/26/2024 4:00:05 PM EST |
| 25.00 | 0.00 | 0.25 | 0.03 | 0.00 | 0.00% | 0 | 754 | 1.14 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 4:00:05 PM EST |
| 29.00 | 0.00 | 2.16 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 30.00 | 0.00 | 1.00 | 0.15 | +0.02 | +15.39% | 1 | 20 | 1.11 | -0.01 | 0.01 | 0.00 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 31.00 | 0.06 | 0.41 | 0.12 | +0.01 | +9.10% | 1 | 15 | 0.62 | -0.06 | 0.03 | -0.01 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 32.00 | 0.11 | 0.25 | 0.19 | 0.00 | 0.00% | 0 | 3,246 | 0.49 | -0.09 | 0.04 | -0.02 | 4/25/2024 | 4/26/2024 4:00:05 PM EST |
| 33.00 | 0.19 | 0.33 | 0.27 | -0.13 | -32.50% | 8 | 358 | 0.47 | -0.12 | 0.05 | -0.02 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 33.50 | 0.24 | 0.39 | % | 0 | 0 | 0.44 | -0.13 | 0.05 | -0.02 | 4/26/2024 4:00:05 PM EST | |||
| 34.00 | 0.32 | 0.78 | 0.49 | 0.00 | 0.00% | 0 | 4,481 | 0.49 | -0.15 | 0.06 | -0.02 | 4/25/2024 | 4/26/2024 4:00:05 PM EST |
| 34.50 | 0.39 | 0.56 | % | 0 | 0 | 0.43 | -0.19 | 0.07 | -0.02 | 4/26/2024 4:00:05 PM EST | |||
| 35.00 | 0.50 | 0.66 | 0.47 | -0.35 | -42.69% | 54 | 12,425 | 0.43 | -0.22 | 0.08 | -0.02 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 35.50 | 0.62 | 1.76 | 0.86 | 0.00 | 0.00% | 0 | 128 | 0.57 | -0.26 | 0.10 | -0.02 | 4/25/2024 | 4/26/2024 4:00:05 PM EST |
| 36.00 | 0.76 | 1.37 | 0.72 | +0.03 | +4.35% | 1 | 1,151 | 0.47 | -0.31 | 0.11 | -0.03 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 36.50 | 0.82 | 1.75 | 0.78 | +0.49 | +168.97% | 6 | 2,271 | 0.48 | -0.37 | 0.12 | -0.03 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 37.00 | 1.04 | 2.54 | 1.61 | +0.18 | +12.59% | 4 | 7,067 | 0.56 | -0.43 | 0.12 | -0.03 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 37.50 | 0.87 | 2.10 | 1.07 | 0.00 | 0.00% | 0 | 508 | 0.41 | -0.49 | 0.13 | -0.03 | 4/23/2024 | 4/26/2024 4:00:05 PM EST |
| 38.00 | 1.62 | 2.13 | 1.72 | -0.41 | -19.25% | 5 | 2,302 | 0.44 | -0.55 | 0.12 | -0.03 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 38.50 | 0.80 | 2.32 | 1.85 | 0.00 | 0.00% | 0 | 13 | 0.56 | -0.61 | 0.12 | -0.03 | 4/25/2024 | 4/26/2024 4:00:05 PM EST |
| 39.00 | 2.23 | 2.43 | 3.03 | 0.00 | 0.00% | 0 | 9,663 | 0.38 | -0.66 | 0.11 | -0.03 | 4/25/2024 | 4/26/2024 4:00:05 PM EST |
| 39.50 | 2.13 | 2.79 | % | 0 | 0 | 0.42 | -0.71 | 0.10 | -0.03 | 4/26/2024 4:00:05 PM EST | |||
| 40.00 | 2.93 | 3.40 | 2.77 | -0.92 | -24.94% | 62 | 4,962 | 0.43 | -0.75 | 0.09 | -0.03 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 40.50 | 1.36 | 5.20 | % | 0 | 0 | 0.92 | -0.79 | 0.08 | -0.02 | 4/26/2024 4:00:05 PM EST | |||
| 41.00 | 1.79 | 6.00 | 3.60 | -1.55 | -30.10% | 2 | 506 | 0.98 | -0.81 | 0.07 | -0.02 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 41.50 | 2.20 | 6.35 | 2.79 | 0.00 | 0.00% | 0 | 1 | 0.97 | -0.85 | 0.07 | -0.02 | 4/22/2024 | 4/26/2024 4:00:05 PM EST |
| 42.00 | 2.66 | 6.85 | 5.06 | +2.91 | +135.35% | 4 | 15 | 1.01 | -0.86 | 0.06 | -0.02 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 42.50 | 3.10 | 7.05 | % | 0 | 0 | 1.05 | -0.90 | 0.05 | -0.02 | 4/26/2024 4:00:05 PM EST | |||
| 43.00 | 5.50 | 6.10 | 6.00 | 0.00 | 0.00% | 0 | 9,896 | 0.60 | -0.91 | 0.04 | -0.02 | 4/24/2024 | 4/26/2024 4:00:05 PM EST |
| 43.50 | 5.25 | 8.00 | % | 0 | 0 | 1.11 | -0.93 | 0.04 | -0.01 | 4/26/2024 4:00:05 PM EST | |||
| 44.00 | 6.10 | 8.80 | 3.65 | 0.00 | 0.00% | 0 | 0 | 1.15 | -0.94 | 0.03 | -0.01 | 4/23/2024 | 4/26/2024 4:00:05 PM EST |
| 44.50 | 6.60 | 9.30 | % | 0 | 0 | 1.17 | -0.96 | 0.02 | -0.01 | 4/26/2024 4:00:05 PM EST | |||
| 45.00 | 7.15 | 9.45 | 7.12 | 0.00 | 0.00% | 0 | 2,070 | 1.21 | -0.97 | 0.02 | -0.01 | 4/19/2024 | 4/26/2024 4:00:05 PM EST |
| 46.00 | 8.15 | 8.90 | 6.86 | 0.00 | 0.00% | 0 | 940 | 0.68 | -0.97 | 0.02 | -0.01 | 4/22/2024 | 4/26/2024 4:00:05 PM EST |
| 47.00 | 9.15 | 11.45 | 9.80 | 0.00 | 0.00% | 0 | 19 | 1.32 | -0.98 | 0.01 | 0.00 | 4/24/2024 | 4/26/2024 4:00:05 PM EST |
| 48.00 | 10.10 | 12.70 | 8.28 | 0.00 | 0.00% | 0 | 0 | 1.40 | -0.99 | 0.01 | 0.00 | 3/19/2024 | 4/26/2024 4:00:05 PM EST |
| 49.00 | 11.10 | 14.00 | 8.20 | 0.00 | 0.00% | 0 | 0 | 1.46 | -0.99 | 0.01 | 0.00 | 3/13/2024 | 4/26/2024 4:00:05 PM EST |
| 50.00 | 12.15 | 15.00 | 5.00 | 0.00 | 0.00% | 0 | 0 | 1.52 | -0.99 | 0.01 | 0.00 | 3/13/2024 | 4/26/2024 4:00:05 PM EST |
| 52.50 | 14.60 | 17.50 | 10.10 | 0.00 | 0.00% | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 3/13/2024 | 4/26/2024 4:00:05 PM EST |
| 55.00 | 16.20 | 20.00 | % | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 57.50 | 18.65 | 22.50 | % | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 60.00 | 21.50 | 25.00 | % | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 65.00 | 26.50 | 30.00 | % | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 70.00 | 31.50 | 35.00 | % | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST |