S&P 500   3,380.16 (+0.18%)
DOW   29,398.08 (-0.09%)
QQQ   234.64 (+0.29%)
S&P 500   3,380.16 (+0.18%)
DOW   29,398.08 (-0.09%)
QQQ   234.64 (+0.29%)
S&P 500   3,380.16 (+0.18%)
DOW   29,398.08 (-0.09%)
QQQ   234.64 (+0.29%)
S&P 500   3,380.16 (+0.18%)
DOW   29,398.08 (-0.09%)
QQQ   234.64 (+0.29%)
Log in

United States Steel Options Chain and Prices (NYSE:X)

$8.79
-0.18 (-2.01 %)
(As of 02/17/2020 04:00 PM ET)
Today's Range
$8.69
Now: $8.79
$9.00
50-Day Range
$8.79
MA: $9.91
$11.41
52-Week Range
$8.69
Now: $8.79
$24.74
Volume19.30 million shs
Average Volume14.94 million shs
Market Capitalization$1.49 billion
P/E RatioN/A
Dividend Yield0.46%
Beta3.08

Options Chain

United States Steel (NYSE:X) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
2/21/2020$22.00$0.020Call0162.88016 (+0.336017)0.017854
2/21/2020$21.00$0.010Call0292.5375 (+0.19276)0.010664
2/21/2020$20.00$0.015Call01442.53713 (+0.218284)0.015246
2/21/2020$19.00$0.005Call0582.11634 (+0.185534)0.006516
2/21/2020$18.00$0.015Call01612.26569 (+0.201484)0.016715
2/21/2020$17.00$0.010Call06072.00809 (+0.084781)0.012802
2/21/2020$16.50$0.015Call002.0652 (+0.180855)0.019783
2/21/2020$16.00$0.005Call01,0811.7055 (+0.160078)0.007822
2/21/2020$15.50$0.010Call001.79482 (+0.081249)0.015501
2/21/2020$15.00$0.010Call02,9261.68559 (+0.063465)0.014929
2/21/2020$14.50$0.015Call031.70625 (+0.1871)0.022785
2/21/2020$14.00$0.010Call42,2661.49987 (+0.265302)0.016337
2/21/2020$13.50$0.010Call0701.42188 (+0.087495)0.018779
2/21/2020$13.00$0.005Call438,968 (+10)1.19458 (+0.14604)0.011254
2/21/2020$12.50$0.005Call01321.09375 (-0.04375)0.012298
2/21/2020$12.00$0.005Call138,525 (-2)0.974812 (+0.116116)0.012643
2/21/2020$11.50$0.015Call03731.0131 (+0.126957)0.032598
2/21/2020$11.00$0.005Call1510,0980.737809 (+0.102551)0.016093
2/21/2020$10.50$0.015Call876,928 (+71)0.726098 (+0.111838)0.043114
2/21/2020$10.00$0.015Call83617,359 (+976)0.56294 (+0.048726)0.053381
2/21/2020$9.50$0.035Call2,1037,846 (+888)0.473964 (+0.002019)0.125544
2/21/2020$9.00$0.125Call3,7837,730 (+639)0.433859 (-0.035065)0.359521
2/21/2020$8.50$0.380Call1,419434 (+20)0.422045 (-0.066339)0.727904
2/21/2020$8.00$0.815Call1751,497 (-2)0.502177 (-0.009789)0.917988
2/21/2020$7.50$1.300Call72187 (+37)0.61784 (+0.065265)0.97128
2/21/2020$7.00$1.800Call3672 (-3)0.8406020.978094
2/21/2020$6.50$2.250Call01101
2/21/2020$6.00$2.745Call0001
2/21/2020$5.50$3.200Call0001
2/21/2020$5.00$3.750Call0001
2/21/2020$4.50$4.225Call0001
2/21/2020$4.00$4.800Call002.54870.991973
2/21/2020$22.00$0.000Put000
2/21/2020$21.00$0.000Put000
2/21/2020$20.00$11.275Put003.21783 (+0.10957)-0.95231
2/21/2020$19.00$10.025Put000
2/21/2020$18.00$9.200Put00
2/21/2020$17.00$8.225Put0332.17647-0.982671
2/21/2020$16.50$7.625Put000
2/21/2020$16.00$7.275Put0252.49375-0.942922
2/21/2020$15.50$6.750Put002.23438 (+0.444085)-0.957868
2/21/2020$15.00$6.225Put09481.81372 (+0.10329)-0.979618
2/21/2020$14.50$5.725Put011.71633-0.978502
2/21/2020$14.00$5.200Put0935
2/21/2020$13.50$4.700Put05
2/21/2020$13.00$4.200Put37659 (-839)
2/21/2020$12.50$3.675Put026
2/21/2020$12.00$3.200Put1305,782 (-272)
2/21/2020$11.50$2.710Put11237 (-1)0.416582 (-0.502168)-1
2/21/2020$11.00$2.210Put2674,067 (-2)0.428467 (-0.22329)-1
2/21/2020$10.50$1.715Put1022940.6125 (-0.053807)-0.982087
2/21/2020$10.00$1.220Put3776,426 (-36)0.530391 (+0.004245)-0.959729
2/21/2020$9.50$0.740Put3122,965 (-54)0.459375 (-0.03019)-0.883715
2/21/2020$9.00$0.330Put1,42910,958 (+545)0.428467 (-0.042938)-0.644104
2/21/2020$8.50$0.090Put1,9401,534 (+179)0.422832 (-0.072627)-0.272783
2/21/2020$8.00$0.025Put5562,614 (+711)0.507031 (-0.045801)-0.083186
2/21/2020$7.50$0.010Put02,0630.6375 (-0.066307)-0.030312
2/21/2020$7.00$0.005Put103640.7875 (+0.015433)-0.015064
2/21/2020$6.50$0.010Put02421.08242 (+0.003292)-0.01756
2/21/2020$6.00$0.005Put1611.225-0.008566
2/21/2020$5.50$0.010Put001.61875 (+0.04811)-0.012902
2/21/2020$5.00$0.010Put001.91133 (+0.071038)-0.010745
2/21/2020$4.50$0.010Put002.23125 (+0.0875)-0.008888
2/21/2020$4.00$0.010Put002.63554 (+0.154525)-0.008567
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 2/17/2020 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.

Yahoo Gemini Pixel