Stocks Options

LAST PRICE
37.4200
TODAY'S CHANGE (%)
Trending Up0.2500 (0.6726%)

Bid / Lots
37.3700/ 1
Ask / Lots
37.8300/ 2
Open / Previous Close
37.0000 / 37.1700
Day Range
Low 36.7300
High 37.9025
52 Week Range
Low 20.4000
High 50.2000
Volume
3,229,113
average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 53.663

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday May 03, 2024)
Put Options (expires Friday May 03, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
XIn the Money	$11.10In the Money	$12.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$25.00	XOut of the Money	$0.00Out of the Money	$2.13Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
XIn the Money	$11.55In the Money	$13.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$25.50	XOut of the Money	$0.00Out of the Money	$0.09Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
XIn the Money	$11.10In the Money	$13.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$26.00	XOut of the Money	$0.00Out of the Money	$2.13Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
XIn the Money	$9.85In the Money	$12.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$26.50	XOut of the Money	$0.00Out of the Money	$2.12Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
XIn the Money	$9.15In the Money	$11.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$27.00	XOut of the Money	$0.00Out of the Money	$2.13Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
XIn the Money	$8.50In the Money	$11.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$27.50	XOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
XIn the Money	$9.30In the Money	$9.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$28.00	XOut of the Money	$0.00Out of the Money	$2.13Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
XIn the Money	$7.50In the Money	$10.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$28.50	XOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
XIn the Money	$7.40In the Money	$10.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$29.00	XOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
XIn the Money	$7.60In the Money	$8.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$29.50	XOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
XIn the Money	$6.35In the Money	$9.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$30.00	XOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
XIn the Money	$5.45In the Money	$7.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$30.50	XOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
XIn the Money	$5.05In the Money	$8.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$31.00	XOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
XIn the Money	$5.10In the Money	$7.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$31.50	XOut of the Money	$0.02Out of the Money	$0.07Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
XIn the Money	$4.05In the Money	$7.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$32.00	XOut of the Money	$0.00Out of the Money	$2.17Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
XIn the Money	$3.80In the Money	$5.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$32.50	XOut of the Money	$0.00Out of the Money	$2.19Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money
XIn the Money	$3.85In the Money	$5.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$33.00	XOut of the Money	$0.03Out of the Money	$0.16Out of the Money	$0.07Out of the Money	$-0.28Out of the Money	1Out of the Money	33Out of the Money
XIn the Money	$3.15In the Money	$5.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$33.50	XOut of the Money	$0.04Out of the Money	$0.16Out of the Money	$0.33Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
XIn the Money	$3.50In the Money	$4.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$34.00	XOut of the Money	$0.02Out of the Money	$0.53Out of the Money	$0.10Out of the Money	$-0.11Out of the Money	1Out of the Money	4Out of the Money
XIn the Money	$1.66In the Money	$4.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$34.50	XNear the Money	$0.04Near the Money	$0.23Near the Money	$0.11Near the Money	$-0.16Near the Money	1Near the Money	2Near the Money
XIn the Money	$0.97In the Money	$2.88In the Money	$2.70In the Money	$0.14In the Money	1In the Money	1In the Money	Filter Table By Strike Price of$35.00	XNear the Money	$0.13Near the Money	$0.76Near the Money	$0.30Near the Money	$0.00Near the Money	---Near the Money	21Near the Money
XIn the Money	$0.73In the Money	$2.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$35.50	XNear the Money	$0.15Near the Money	$2.02Near the Money	$0.19Near the Money	$-0.02Near the Money	12Near the Money	---Near the Money
XIn the Money	$0.33In the Money	$2.75In the Money	$1.70In the Money	$0.00In the Money	60In the Money	10In the Money	Filter Table By Strike Price of$36.00	XNear the Money	$0.19Near the Money	$0.49Near the Money	$0.30Near the Money	$-0.11Near the Money	537Near the Money	44Near the Money
XIn the Money	$0.42In the Money	$2.65In the Money	$1.85In the Money	$0.40In the Money	10In the Money	11In the Money	Filter Table By Strike Price of$36.50	XNear the Money	$0.34Near the Money	$0.60Near the Money	$0.40Near the Money	$-0.48Near the Money	2Near the Money	7Near the Money
XUnderlying issue's last price	$1.07Underlying issue's last price	$1.18Underlying issue's last price	$1.17Underlying issue's last price	$0.17Underlying issue's last price	275Underlying issue's last price	87Underlying issue's last price	Filter Table By Strike Price of$37.00Underlying issue's last price	XUnderlying issue's last price	$0.54Underlying issue's last price	$2.41Underlying issue's last price	$0.54Underlying issue's last price	$-0.23Underlying issue's last price	74Underlying issue's last price	30Underlying issue's last price
XNear the Money	$0.82Near the Money	$0.86Near the Money	$0.88Near the Money	$0.07Near the Money	973Near the Money	837Near the Money	Filter Table By Strike Price of$37.50	XIn the Money	$0.35In the Money	$2.44In the Money	$1.07In the Money	$0.00In the Money	---In the Money	5In the Money
XNear the Money	$0.50Near the Money	$0.72Near the Money	$0.57Near the Money	$-0.03Near the Money	367Near the Money	673Near the Money	Filter Table By Strike Price of$38.00	XIn the Money	$0.40In the Money	$2.56In the Money	$1.10In the Money	$0.14In the Money	21In the Money	11In the Money
XNear the Money	$0.30Near the Money	$1.93Near the Money	$0.43Near the Money	$-0.01Near the Money	620Near the Money	114Near the Money	Filter Table By Strike Price of$38.50	XIn the Money	$0.36In the Money	$2.67In the Money	$0.71In the Money	$0.00In the Money	---In the Money	9In the Money
XNear the Money	$0.22Near the Money	$0.43Near the Money	$0.28Near the Money	$0.06Near the Money	39Near the Money	256Near the Money	Filter Table By Strike Price of$39.00	XIn the Money	$0.35In the Money	$2.72In the Money	$1.63In the Money	$-0.64In the Money	10In the Money	12In the Money
XNear the Money	$0.12Near the Money	$0.24Near the Money	$0.16Near the Money	$-0.64Near the Money	19Near the Money	104Near the Money	Filter Table By Strike Price of$39.50	XIn the Money	$0.01In the Money	$4.05In the Money	$1.93In the Money	$-0.89In the Money	3In the Money	10In the Money
XNear the Money	$0.08Near the Money	$0.15Near the Money	$0.14Near the Money	$0.02Near the Money	135Near the Money	528Near the Money	Filter Table By Strike Price of$40.00	XIn the Money	$0.40In the Money	$4.50In the Money	$3.89In the Money	$0.00In the Money	---In the Money	15In the Money
XOut of the Money	$0.02Out of the Money	$1.31Out of the Money	$0.08Out of the Money	$-0.02Out of the Money	1Out of the Money	78Out of the Money	Filter Table By Strike Price of$40.50	XIn the Money	$2.66In the Money	$5.00In the Money	$2.12In the Money	$0.00In the Money	---In the Money	3In the Money
XOut of the Money	$0.04Out of the Money	$0.07Out of the Money	$0.07Out of the Money	$-0.08Out of the Money	11Out of the Money	51Out of the Money	Filter Table By Strike Price of$41.00	XIn the Money	$3.15In the Money	$5.45In the Money	$3.27In the Money	$1.52In the Money	1In the Money	7In the Money
XOut of the Money	$0.00Out of the Money	$0.06Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	133Out of the Money	Filter Table By Strike Price of$41.50	XIn the Money	$3.65In the Money	$5.95In the Money	$2.55In the Money	$0.00In the Money	---In the Money	1In the Money
XOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.28Out of the Money	30Out of the Money	31Out of the Money	Filter Table By Strike Price of$42.00	XIn the Money	$4.10In the Money	$6.45In the Money	$3.56In the Money	$0.00In the Money	---In the Money	2In the Money
XOut of the Money	$0.00Out of the Money	$2.14Out of the Money	$0.34Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money	Filter Table By Strike Price of$42.50	XIn the Money	$4.65In the Money	$6.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
XOut of the Money	$0.00Out of the Money	$2.14Out of the Money	$0.10Out of the Money	$0.06Out of the Money	30Out of the Money	137Out of the Money	Filter Table By Strike Price of$43.00	XIn the Money	$5.10In the Money	$7.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
XOut of the Money	$0.00Out of the Money	$2.13Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$43.50	XIn the Money	$5.65In the Money	$7.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
XOut of the Money	$0.00Out of the Money	$1.99Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$44.00	XIn the Money	$6.15In the Money	$8.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
XOut of the Money	$0.00Out of the Money	$2.13Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	38Out of the Money	Filter Table By Strike Price of$44.50	XIn the Money	$6.65In the Money	$8.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
XOut of the Money	$0.01Out of the Money	$2.13Out of the Money	$0.08Out of the Money	$0.03Out of the Money	1Out of the Money	14Out of the Money	Filter Table By Strike Price of$45.00	XIn the Money	$7.15In the Money	$9.45In the Money	$6.35In the Money	$0.00In the Money	---In the Money	3In the Money
XOut of the Money	$0.00Out of the Money	$2.13Out of the Money	$0.33Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$45.50	XIn the Money	$7.65In the Money	$9.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
XOut of the Money	$0.00Out of the Money	$0.38Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	61Out of the Money	Filter Table By Strike Price of$46.00	XIn the Money	$8.15In the Money	$10.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
XOut of the Money	$0.00Out of the Money	$2.13Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$46.50	XIn the Money	$8.65In the Money	$10.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
XOut of the Money	$0.00Out of the Money	$2.13Out of the Money	$0.29Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$47.00	XIn the Money	$9.15In the Money	$11.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
XOut of the Money	$0.00Out of the Money	$2.13Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$47.50	XIn the Money	$9.65In the Money	$11.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
XOut of the Money	$0.00Out of the Money	$2.13Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$48.00	XIn the Money	$10.10In the Money	$12.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
XOut of the Money	$0.00Out of the Money	$2.13Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$48.50	XIn the Money	$10.65In the Money	$13.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
XOut of the Money	$0.00Out of the Money	$2.13Out of the Money	$0.29Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$49.00	XIn the Money	$11.15In the Money	$14.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
XOut of the Money	$0.00Out of the Money	$2.13Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$49.50	XIn the Money	$11.65In the Money	$14.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
XOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$50.00	XIn the Money	$12.15In the Money	$15.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
XOut of the Money	$0.00Out of the Money	$2.13Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$51.00	XIn the Money	$13.15In the Money	$16.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
XOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$52.00	XIn the Money	$14.15In the Money	$17.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
XOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	129Out of the Money	Filter Table By Strike Price of$55.00	XIn the Money	$16.20In the Money	$20.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
XOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$60.00	XIn the Money	$22.15In the Money	$25.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

United States Steel Corp
NYSE:XUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday May 03, 2024)

Put Options (expires Friday May 03, 2024)