Stocks Options

LAST PRICE
38.5900
TODAY'S CHANGE (%)
Trending Down-0.3500 (-0.8988%)

Bid / Lots
38.1900/ 1
Ask / Lots
38.6000/ 1
Open / Previous Close
38.8200 / 38.9400
Day Range
Low 38.0900
High 38.9400
52 Week Range
Low 20.4000
High 50.2000
Volume
3,415,442
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 53.795

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

Call Options (expires Friday April 19, 2024)
Put Options (expires Friday April 19, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
XIn the Money	$16.45In the Money	$20.20In the Money	$20.33In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$20.00	XOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
XIn the Money	$16.45In the Money	$18.00In the Money	$16.50In the Money	$0.00In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$22.00	XOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	10Out of the Money	---Out of the Money
XIn the Money	$17.10In the Money	$20.45In the Money	$18.75In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$23.00	XOut of the Money	---Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
XIn the Money	$14.20In the Money	$17.00In the Money	$14.85In the Money	$-0.73In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$24.00	XOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	102Out of the Money	---Out of the Money
XIn the Money	$17.15In the Money	$20.00In the Money	$17.56In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$25.00	XOut of the Money	---Out of the Money	$0.08Out of the Money	$0.05Out of the Money	$0.00Out of the Money	26Out of the Money	---Out of the Money
XIn the Money	$12.40In the Money	$15.00In the Money	$12.72In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$26.00	XOut of the Money	---Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
XIn the Money	$11.80In the Money	$13.00In the Money	$11.90In the Money	$0.00In the Money	4In the Money	---In the Money	Filter Table By Strike Price of$27.00	XOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	7Out of the Money	---Out of the Money
XIn the Money	$10.45In the Money	$11.90In the Money	$11.15In the Money	$-1.63In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$28.00	XOut of the Money	$0.01Out of the Money	$0.13Out of the Money	$0.17Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
XIn the Money	$18.05In the Money	$21.00In the Money	$20.10In the Money	$0.00In the Money	12In the Money	---In the Money	Filter Table By Strike Price of$29.00	XOut of the Money	---Out of the Money	$0.11Out of the Money	$0.01Out of the Money	$0.00Out of the Money	14Out of the Money	---Out of the Money
XIn the Money	$8.20In the Money	$10.60In the Money	$8.80In the Money	$0.00In the Money	8In the Money	---In the Money	Filter Table By Strike Price of$30.00	XOut of the Money	---Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.01Out of the Money	94Out of the Money	---Out of the Money
XIn the Money	$7.80In the Money	$8.50In the Money	$8.10In the Money	$0.00In the Money	4In the Money	---In the Money	Filter Table By Strike Price of$31.00	XOut of the Money	---Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$0.00Out of the Money	5Out of the Money	---Out of the Money
XIn the Money	$9.70In the Money	$10.95In the Money	$9.21In the Money	$0.00In the Money	8In the Money	---In the Money	Filter Table By Strike Price of$32.00	XOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	61Out of the Money	---Out of the Money
XIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$32.50	XOut of the Money	---Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$0.00Out of the Money	52Out of the Money	---Out of the Money
XIn the Money	$6.20In the Money	$9.45In the Money	$8.24In the Money	$0.00In the Money	6In the Money	---In the Money	Filter Table By Strike Price of$33.00	XOut of the Money	---Out of the Money	$0.07Out of the Money	$0.04Out of the Money	$-0.01Out of the Money	52Out of the Money	---Out of the Money
XIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$33.50	XOut of the Money	---Out of the Money	$2.18Out of the Money	$0.25Out of the Money	$0.00Out of the Money	8Out of the Money	---Out of the Money
XIn the Money	$6.10In the Money	$6.40In the Money	$6.05In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$34.00	XOut of the Money	---Out of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.03Out of the Money	10Out of the Money	---Out of the Money
XIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$34.50	XOut of the Money	---Out of the Money	$2.15Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
XIn the Money	$2.63In the Money	$5.70In the Money	$4.75In the Money	$0.08In the Money	5In the Money	---In the Money	Filter Table By Strike Price of$35.00	XOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	21Out of the Money	---Out of the Money
XIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$35.50	XOut of the Money	$0.09Out of the Money	$1.82Out of the Money	$0.19Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money
XIn the Money	$1.25In the Money	$4.10In the Money	$2.57In the Money	$-0.84In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$36.00	XNear the Money	---Near the Money	$0.36Near the Money	$0.03Near the Money	$0.02Near the Money	2Near the Money	---Near the Money
XIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$36.50	XNear the Money	---Near the Money	$0.20Near the Money	$0.05Near the Money	$0.00Near the Money	17Near the Money	---Near the Money
XIn the Money	$1.20In the Money	$3.60In the Money	$1.58In the Money	$-3.77In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$37.00	XNear the Money	---Near the Money	$0.50Near the Money	$0.14Near the Money	$0.09Near the Money	4Near the Money	---Near the Money
XIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$37.50	XNear the Money	---Near the Money	$1.41Near the Money	$0.01Near the Money	$-0.11Near the Money	30Near the Money	---Near the Money
XIn the Money	$0.31In the Money	$2.44In the Money	$0.70In the Money	$-0.80In the Money	279In the Money	---In the Money	Filter Table By Strike Price of$38.00	XNear the Money	---Near the Money	$0.02Near the Money	$0.01Near the Money	$-0.09Near the Money	108Near the Money	---Near the Money
XUnderlying issue's last price	---Underlying issue's last price	$2.30Underlying issue's last price	$0.20Underlying issue's last price	$-0.25Underlying issue's last price	1Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$38.50Underlying issue's last price	XUnderlying issue's last price	$0.01Underlying issue's last price	$2.27Underlying issue's last price	$0.01Underlying issue's last price	$-0.47Underlying issue's last price	4Underlying issue's last price	---Underlying issue's last price
XNear the Money	---Near the Money	$0.04Near the Money	$0.01Near the Money	$-0.44Near the Money	680Near the Money	---Near the Money	Filter Table By Strike Price of$39.00	XIn the Money	$0.30In the Money	$1.05In the Money	$0.33In the Money	$-0.07In the Money	1,378In the Money	---In the Money
XNear the Money	---Near the Money	$0.50Near the Money	$0.05Near the Money	$-0.15Near the Money	28Near the Money	---Near the Money	Filter Table By Strike Price of$39.50	XIn the Money	$0.01In the Money	$2.55In the Money	$0.74In the Money	$0.05In the Money	12In the Money	---In the Money
XNear the Money	---Near the Money	$0.03Near the Money	$0.05Near the Money	$-0.01Near the Money	2,083Near the Money	---Near the Money	Filter Table By Strike Price of$40.00	XIn the Money	$1.20In the Money	$3.75In the Money	$1.33In the Money	$-0.07In the Money	286In the Money	---In the Money
XNear the Money	---Near the Money	$0.05Near the Money	$0.01Near the Money	$-0.08Near the Money	2Near the Money	---Near the Money	Filter Table By Strike Price of$40.50	XIn the Money	$1.70In the Money	$4.20In the Money	$1.89In the Money	$0.49In the Money	1In the Money	---In the Money
XNear the Money	---Near the Money	$0.01Near the Money	$0.03Near the Money	$-0.02Near the Money	62Near the Money	---Near the Money	Filter Table By Strike Price of$41.00	XIn the Money	$2.00In the Money	$3.75In the Money	$2.48In the Money	$0.23In the Money	163In the Money	---In the Money
XNear the Money	---Near the Money	$0.05Near the Money	$0.03Near the Money	$-0.04Near the Money	6Near the Money	---Near the Money	Filter Table By Strike Price of$41.50	XIn the Money	$2.29In the Money	$2.94In the Money	$2.63In the Money	$0.33In the Money	20In the Money	---In the Money
XOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	2,808Out of the Money	---Out of the Money	Filter Table By Strike Price of$42.00	XIn the Money	$2.00In the Money	$5.70In the Money	$3.45In the Money	$0.30In the Money	17In the Money	---In the Money
XOut of the Money	---Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	32Out of the Money	---Out of the Money	Filter Table By Strike Price of$42.50	XIn the Money	$2.82In the Money	$6.10In the Money	$4.10In the Money	$0.00In the Money	2In the Money	---In the Money
XOut of the Money	---Out of the Money	$0.09Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	17Out of the Money	---Out of the Money	Filter Table By Strike Price of$43.00	XIn the Money	$2.72In the Money	$6.60In the Money	$4.45In the Money	$0.98In the Money	21In the Money	---In the Money
XOut of the Money	---Out of the Money	$0.31Out of the Money	$0.08Out of the Money	$0.07Out of the Money	5Out of the Money	---Out of the Money	Filter Table By Strike Price of$43.50	XIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
XOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	12Out of the Money	---Out of the Money	Filter Table By Strike Price of$44.00	XIn the Money	$4.95In the Money	$7.60In the Money	$6.05In the Money	$2.89In the Money	8In the Money	---In the Money
XOut of the Money	---Out of the Money	$1.28Out of the Money	$0.03Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$44.50	XIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
XOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$-0.04Out of the Money	3Out of the Money	---Out of the Money	Filter Table By Strike Price of$45.00	XIn the Money	$5.05In the Money	$8.65In the Money	$7.22In the Money	$2.86In the Money	34In the Money	---In the Money
XOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$45.50	XIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
XOut of the Money	---Out of the Money	$0.21Out of the Money	$0.01Out of the Money	$0.00Out of the Money	171Out of the Money	---Out of the Money	Filter Table By Strike Price of$46.00	XIn the Money	$6.85In the Money	$9.70In the Money	$7.54In the Money	$0.14In the Money	35In the Money	---In the Money
XOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$46.50	XIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
XOut of the Money	$0.08Out of the Money	$0.12Out of the Money	$0.11Out of the Money	$0.00Out of the Money	3Out of the Money	---Out of the Money	Filter Table By Strike Price of$47.00	XIn the Money	$7.00In the Money	$10.70In the Money	$9.08In the Money	$3.08In the Money	1In the Money	---In the Money
XOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$47.50	XIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
XOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.14Out of the Money	12Out of the Money	---Out of the Money	Filter Table By Strike Price of$48.00	XIn the Money	$8.60In the Money	$11.70In the Money	$9.30In the Money	$2.05In the Money	1In the Money	---In the Money
XOut of the Money	---Out of the Money	$0.11Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$49.00	XIn the Money	$9.70In the Money	$10.00In the Money	$8.25In the Money	$0.00In the Money	250In the Money	---In the Money
XOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	9Out of the Money	---Out of the Money	Filter Table By Strike Price of$50.00	XIn the Money	$10.70In the Money	$12.65In the Money	$10.50In the Money	$0.00In the Money	82In the Money	---In the Money
XOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$51.00	XIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
XOut of the Money	---Out of the Money	$0.24Out of the Money	$0.01Out of the Money	$0.00Out of the Money	10Out of the Money	---Out of the Money	Filter Table By Strike Price of$52.50	XIn the Money	$5.30In the Money	$7.40In the Money	$5.34In the Money	$0.00In the Money	1In the Money	---In the Money
XOut of the Money	---Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$55.00	XIn the Money	$14.10In the Money	$17.80In the Money	$15.50In the Money	$0.00In the Money	2In the Money	---In the Money
XOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	4Out of the Money	---Out of the Money	Filter Table By Strike Price of$57.50	XIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
XOut of the Money	---Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$60.00	XIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
XOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$65.00	XIn the Money	$22.55In the Money	$26.00In the Money	$26.00In the Money	$0.00In the Money	2In the Money	---In the Money
XOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$70.00	XIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
XOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$75.00	XIn the Money	---In the Money	---In the Money	---In the Money	---In 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 April 19, 2024)

Put Options (expires Friday April 19, 2024)