Stocks Options

LAST PRICE
35.9100
TODAY'S CHANGE (%)
Trending Down-1.4400 (-3.8554%)

Bid / Lots
35.8000/ 11
Ask / Lots
35.9500/ 10
Open / Previous Close
37.3500 / 37.3500
Day Range
Low 35.5700
High 37.3550
52 Week Range
Low 20.4000
High 50.2000
Volume
6,223,408
above 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 53.361

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

Call Options (expires Friday May 17, 2024)
Put Options (expires Friday May 17, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
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$20.00	XOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	208Out 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$27.00	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
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$28.00	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
XIn the Money	$8.80In the Money	$11.00In the Money	$9.95In the Money	$0.00In the Money	83In the Money	---In the Money	Filter Table By Strike Price of$29.00	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
XIn the Money	$8.25In the Money	$12.25In the Money	$10.35In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$30.00	XOut of the Money	---Out of the Money	$1.05Out of the Money	$0.01Out of the Money	$0.00Out 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$31.00	XOut of the Money	---Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$0.00Out of the Money	1Out 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$31.50	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
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$32.00	XOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	2Out 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	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
XIn the Money	$2.68In the Money	$5.05In the Money	$3.95In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$33.00	XNear the Money	---Near the Money	$2.21Near the Money	$0.02Near the Money	$-0.02Near 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$33.50	XNear the Money	$0.19Near the Money	$1.47Near the Money	$0.20Near the Money	$0.00Near the Money	1Near the Money	---Near the Money
XIn the Money	$1.51In the Money	$3.75In the Money	$2.90In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$34.00	no put option is available at this price
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	no put option is available at this price
XIn the Money	---In the Money	$3.00In the Money	$0.95In the Money	$-2.40In the Money	11In the Money	---In the Money	Filter Table By Strike Price of$35.00	no put option is available at this price
XUnderlying issue's last price	---Underlying issue's last price	$2.61Underlying issue's last price	$0.32Underlying issue's last price	$0.00Underlying issue's last price	516Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$35.50Underlying issue's last price	no put option is available at this price
XNear the Money	$0.01Near the Money	$2.27Near the Money	$0.10Near the Money	$-2.14Near the Money	1,103Near the Money	---Near the Money	Filter Table By Strike Price of$36.00	no put option is available at this price
XNear the Money	---Near the Money	$2.17Near the Money	$0.10Near the Money	$0.00Near the Money	11Near the Money	---Near the Money	Filter Table By Strike Price of$36.50	no put option is available at this price
XNear the Money	---Near the Money	$1.00Near the Money	$0.05Near the Money	$-0.40Near the Money	55Near the Money	---Near the Money	Filter Table By Strike Price of$37.00	no put option is available at this price
XNear the Money	---Near the Money	$0.05Near the Money	$0.01Near the Money	$-0.16Near the Money	576Near the Money	---Near the Money	Filter Table By Strike Price of$37.50	no put option is available at this price
XNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.08Near the Money	816Near the Money	---Near the Money	Filter Table By Strike Price of$38.00	no put option is available at this price
XNear the Money	---Near the Money	$0.04Near the Money	$0.02Near the Money	$-0.03Near the Money	23Near the Money	---Near the Money	Filter Table By Strike Price of$38.50	no put option is available at this price
XOut of the Money	---Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$39.00	no put option is available at this price
XOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$39.50	no put option is available at this price
XOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	7Out of the Money	---Out of the Money	Filter Table By Strike Price of$40.00	no put option is available at this price
XOut of the Money	---Out of the Money	$0.56Out of the Money	$0.01Out of the Money	$-0.14Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$40.50	no put option is available at this price
XOut of the Money	---Out of the Money	$0.14Out 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$41.00	no put option is available at this price
XOut of the Money	---Out of the Money	$0.35Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$41.50	no put option is available at this price
XOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.02Out of the Money	15Out of the Money	---Out of the Money	Filter Table By Strike Price of$42.00	no put option is available at this price
XOut of the Money	$0.01Out of the Money	$2.21Out of the Money	$0.65Out of the Money	$0.00Out of the Money	22Out of the Money	---Out of the Money	Filter Table By Strike Price of$42.50	no put option is available at this price
XOut of the Money	$0.01Out of the Money	$0.70Out of the Money	$0.08Out of the Money	$0.00Out of the Money	317Out of the Money	---Out of the Money	Filter Table By Strike Price of$43.00	no put option is available at this price
XOut of the Money	---Out of the Money	$2.13Out of the Money	$0.03Out of the Money	$0.01Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$43.50	no put option is available at this price
XOut of the Money	---Out of the Money	$0.02Out of the Money	$0.18Out of the Money	$0.14Out of the Money	4Out of the Money	---Out of the Money	Filter Table By Strike Price of$44.00	no put option is available at this price
XOut of the Money	---Out of the Money	$2.17Out of the Money	$0.04Out of the Money	$0.00Out of the Money	3Out of the Money	---Out of the Money	Filter Table By Strike Price of$44.50	no put option is available at this price
XOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.07Out of the Money	14Out of the Money	---Out of the Money	Filter Table By Strike Price of$45.00	no put option is available at this price
XOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.00Out of the Money	5Out of the Money	---Out of the Money	Filter Table By Strike Price of$46.00	no put option is available at this price
XOut of the Money	---Out of the Money	$0.31Out 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$47.00	no put option is available at this price
XOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$48.00	no put option is available at this price
XOut of the Money	$0.04Out of the Money	$1.53Out of the Money	$0.15Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$49.00	XIn the Money	$7.85In the Money	$9.00In the Money	$8.20In the Money	$0.00In the Money	15In the Money	---In the Money
XOut of the Money	---Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.01Out of the Money	970Out of the Money	---Out of the Money	Filter Table By Strike Price of$50.00	no put option is available at this price
XOut of the Money	---Out of the Money	$0.19Out of the Money	$0.31Out of the Money	$0.00Out of the Money	8Out of the Money	---Out of the Money	Filter Table By Strike Price of$52.50	no put option is available at this price
XOut of the Money	$0.05Out of the Money	$0.07Out of the Money	$0.05Out of the Money	$0.00Out of the Money	6Out of the Money	---Out of the Money	Filter Table By Strike Price of$55.00	no put option is available at this price
XOut of the Money	---Out of the Money	$0.18Out of the Money	$0.02Out of the Money	$0.00Out of the Money	3Out of the Money	---Out of the Money	Filter Table By Strike Price of$57.50	no put option is available at this price
XOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	60Out of the Money	---Out of the Money	Filter Table By Strike Price of$60.00	no put option is available at this price
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	no put option is available at this price
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	no put option is available at this price

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 17, 2024)

Put Options (expires Friday May 17, 2024)