Free Trial

United States Steel (X) Options Chain & Prices

United States Steel logo
$41.16 -0.46 (-1.11%)
Closing price 05/20/2025 03:59 PM Eastern
Extended Trading
$41.13 -0.03 (-0.07%)
As of 08:01 AM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

X Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
5/23/2025$33.00$0.040Put36431318
(+85)
125.09%
(+9.02%)
-0.0225458
5/23/2025$33.50$0.055Put11 - 115
(+0)
124.41%
(+7.78%)
-0.0299571
5/23/2025$34.00$0.074Put35633023279
(+64)
123.75%
(+6.44%)
-0.0392649
5/23/2025$35.00$0.132Put10516711703
(+692)
122.38%
(+3.52%)
-0.06452832
5/23/2025$35.50$0.172Put142144
(+5)
121.63%
(+2.07%)
-0.0809515
5/23/2025$36.00$0.221Put1304133716
(+116)
120.80%
(-5.41%)
-0.10015747
5/23/2025$36.50$0.281Put3530469
(+64)
119.91%
(-0.78%)
-0.1223318
5/23/2025$37.00$0.352Put1,8459087822084
(+1570)
126.97%
(-1.20%)
-0.147665482
5/23/2025$37.00$4.574Call8 - - 10
(+2)
118.96%
(-2.00%)
0.8527932
5/23/2025$37.50$0.438Put49312812
(+169)
118.00%
(-3.06%)
-0.17628210
5/23/2025$38.00$0.539Put27710023767
(+169)
117.06%
(-3.87%)
-0.20827448
5/23/2025$38.50$0.658Put15310929790
(+642)
116.19%
(-4.44%)
-0.24369526
5/23/2025$38.50$3.380Call129 - 30
(+28)
116.19%
(-4.44%)
0.7570584
5/23/2025$39.00$0.797Put911549214451
(+44)
119.42%
(-0.82%)
-0.28236399
5/23/2025$39.00$3.020Call2313 - 95
(+4)
115.46%
(-4.76%)
0.7185410
5/23/2025$39.50$0.960Put60338124
(+102)
114.91%
(-4.86%)
-0.32392927
5/23/2025$39.50$2.683Call632 - 12
(-1)
114.91%
(-4.86%)
0.67711511
5/23/2025$40.00$1.148Put1,778862718918
(+559)
114.60%
(-4.79%)
-0.367904136
5/23/2025$40.00$2.370Call23913180288
(+135)
114.60%
(-4.81%)
0.63335326
5/23/2025$40.50$1.363Put1721152
(+0)
114.56%
(-4.60%)
-0.4134616
5/23/2025$40.50$2.085Call21410170
(+119)
123.21%
(+4.05%)
0.58801316
5/23/2025$41.00$1.605Put1,598189146665
(+47)
114.81%
(-4.33%)
-0.459647300
5/23/2025$41.00$1.827Call1,711459377639
(+274)
117.04%
(-2.10%)
0.54201284
5/23/2025$41.50$1.875Put138135356
(+11)
115.35%
(-4.04%)
-0.5055816
5/23/2025$41.50$1.597Call113273249
(+111)
115.35%
(-4.04%)
0.49633332
5/23/2025$42.00$2.173Put66 - 48
(-1)
116.17%
(-3.75%)
-0.5502545
5/23/2025$42.00$1.393Call5,3772,4021,5334016
(+1231)
116.17%
(-3.75%)
0.451879348
5/23/2025$42.50$2.495Put11 - 84
(+3)
117.24%
(-3.44%)
-0.5928931
5/23/2025$42.50$1.215Call13011512268
(+145)
117.24%
(-3.44%)
0.40942622
5/23/2025$43.00$1.060Call901358506
(+115)
118.51%
(+1.20%)
0.36950829
5/23/2025$43.50$3.205Put11 - 4
(+0)
119.92%
(-3.03%)
-0.6702341
5/23/2025$43.50$0.924Call22164513
(+28)
119.92%
(-3.03%)
0.33243310
5/23/2025$44.00$0.806Call8082123542935
(+182)
121.41%
(-2.83%)
0.298298322
5/23/2025$44.50$0.703Call49355174
(+9)
122.92%
(-2.62%)
0.26702216
5/23/2025$45.00$4.396Put1 - - 261
(+0)
124.38%
(-2.39%)
-0.7646061
5/23/2025$45.00$0.612Call4,4872,7901,1493263
(+1147)
124.38%
(-2.39%)
0.238447149
5/23/2025$45.50$4.817Put1 - - 0
(+0)
125.76%
(-2.11%)
-0.7907811
5/23/2025$45.50$0.532Call10595 - 45
(+4)
125.76%
(-2.11%)
0.2123414
5/23/2025$46.00$5.247Put1 - - 0
(+0)
127.00%
(-1.78%)
-0.8146971
5/23/2025$46.00$0.461Call22451235
(+112)
127.00%
(-9.70%)
0.18849715
Get Your Bank Account “Fed Invasion” Ready with THESE 4 Simple Steps (Ad)

Starting as soon as a few months from now, the United States government will make a sweeping change to bank accounts nationwide. It will give them unprecedented powers to control your bank account.

Learn these 4 simple steps and protect your savings before it’s too late.
5/23/2025$47.00$0.342Call641753
(+56)
129.00%
(-0.89%)
0.1468063
5/23/2025$47.50$0.292Call33 - 4
(+1)
129.75%
(-0.35%)
0.128671
5/23/2025$48.00$0.248Call1 - 1325
(+54)
130.34%
(+0.29%)
0.1121861
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NYSE:X) was last updated on 5/21/2025 by MarketBeat.com Staff
From Our Partners