Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

Quote for X (UNITED STATES STEEL CORP)

Enter Symbol: Register to see the Volatility Skew instead of the Strike Pegger
 X  OPTION CHAIN   STRIKE PEGGER   TRADE FINDER 

 LAST

40.30 
 UNITED STATES STEEL CORP       CHANGE

-0.52 
 HIGH 40.70   LOW 40.06   DIVIDEND DATE 2017-08-07 
 OPEN 40.59   CLOSE 40.82   DIVIDEND AMOUNT 0.05 
 BID 0.00   ASK 0.00   YIELD 0.87 
 VOLUME 2,174,311   SPLIT DATE     DATE/TIME: 2024-04-16 
 OPTION VOLUME 40292   IMPLIED VOLATILITY 0.41   HISTORICAL VOL  0.37 
Data used in the screeners below are delayed from March 26, 2024.   You must subscribe to get the latest data.
Covered Calls   more... 
Stock Stock Price   Symbol Expiry Strike Premium Time Value % of Stock   IVol  Months
 X  40.69    X  Jul 19 '24  40.00  4.30  3.61  8.87%    0.43  3
 X  40.69    X  Jun 21 '24  40.00  3.75  3.06  7.52%    0.43  2
 X  40.69    X  May 17 '24  40.00  2.96  2.27  5.58%    0.42  1
 X  40.69    X  Apr 19 '24  41.50  1.41  1.41  3.47%    0.42  0
 X  40.69    X  Oct 18 '24  40.00  5.75  5.06  12.44%    0.42  6
 X  40.69    X  Sep 20 '24  40.00  5.27  4.58  11.26%    0.42  5
 X  40.69    X  Apr 19 '24  41.00  1.59  1.59  3.91%    0.42  0
 X  40.69    X  May 17 '24  41.00  2.40  2.40  5.90%    0.41  1
 X  40.69    X  Apr 19 '24  40.50  1.81  1.62  3.98%    0.41  0
 X  40.69    X  Jan 17 '25  40.00  6.90  6.21  15.26%    0.41  9
 X  40.69    X  Jul 19 '24  41.00  3.60  3.60  8.85%    0.40  3
 X  40.69    X  Apr 19 '24  39.50  2.30  1.11  2.73%    0.40  0
 X  40.69    X  Jun 21 '24  42.00  2.60  2.60  6.39%    0.39  2
 X  40.69    X  Apr 19 '24  42.00  1.09  1.09  2.68%    0.39  0
 X  40.69    X  Apr 19 '24  40.00  1.96  1.27  3.12%    0.38  0
 X  40.69    X  Jun 21 '24  41.00  2.96  2.96  7.26%    0.38  2
 X  40.69    X  Jan 17 '25  42.00  5.65  5.65  13.89%    0.38  9
 X  40.69    X  Nov 15 '24  40.00  5.50  4.81  11.82%    0.37  7
 X  40.69    X  Oct 18 '24  41.00  4.60  4.60  11.30%    0.36  6
 X  40.69    X  Jun 20 '25  42.00  6.85  6.85  16.83%    0.33  14
 X  40.69    X  Jul 19 '24  42.00  2.50  2.50  6.14%    0.33  3
 X  40.69    X  May 17 '24  42.00  1.39  1.39  3.42%    0.31  1
 X  40.69    X  Jun 20 '25  40.00  7.50  6.81  16.74%    0.31  14
 X  40.69    X  Dec 19 '25  40.00  9.91  9.22  22.66%    0.31  20
 X  40.69    X  Jan 16 '26  42.00  7.80  7.80  19.17%    0.23  21
 X  40.69    X  Jan 16 '26  40.00  8.84  8.15  20.03%    0.22  21
 X  40.69    X  Dec 19 '25  42.00  6.10  6.10  14.99%    0.15  20
Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.