Stocks Options

LAST PRICE
36.8200
TODAY'S CHANGE (%)
Trending Up0.9100 (2.5341%)

Bid / Lots
36.4100/ 5
Ask / Lots
36.8200/ 10
Open / Previous Close
35.9500 / 35.9100
Day Range
Low 35.8650
High 36.8200
52 Week Range
Low 20.4000
High 50.2000
Volume
3,712,970
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 53.499

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

Call Options (expires Friday May 31, 2024)
Put Options (expires Friday May 31, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
XIn the Money	$11.00In the Money	$14.50In 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	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
XIn the Money	$9.95In the Money	$12.15In 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	$0.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
XIn the Money	$8.30In the Money	$11.85In 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	$0.01Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
XIn the Money	$8.85In the Money	$11.35In 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	$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	$7.30In the Money	$10.85In 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	$0.01Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
XIn the Money	$8.10In the Money	$10.35In 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	$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	$7.05In the Money	$9.85In 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	$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	$6.05In the Money	$9.25In 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	$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	$6.40In the Money	$8.85In 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	$0.00Out of the Money	$0.05Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	64Out of the Money
XIn the Money	$5.80In the Money	$8.35In 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	$2.13Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
XIn the Money	$5.60In the Money	$7.85In 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	$2.13Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
XIn the Money	$4.00In the Money	$7.35In 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	$0.00Out 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	$3.15In the Money	$6.85In 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	$0.26Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	47Out of the Money	62Out of the Money
XIn the Money	$3.90In the Money	$6.25In 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	$0.03Out of the Money	$0.38Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money
XIn the Money	$3.60In the Money	$5.85In 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	$0.00Out of the Money	$0.10Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	243Out of the Money
XIn the Money	$2.65In 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	$0.00Out of the Money	$0.75Out of the Money	$0.25Out of the Money	$0.10Out of the Money	8Out of the Money	11Out of the Money
XIn the Money	$0.63In the Money	$4.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$34.00	XNear the Money	$0.04Near the Money	$0.08Near the Money	$0.10Near the Money	$-0.04Near the Money	10Near the Money	185Near the Money
XIn the Money	$0.26In the Money	$4.40In 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	$0.00Near the Money	$0.15Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money
XIn the Money	$0.09In the Money	$3.85In the Money	$1.56In the Money	$-0.05In the Money	5In the Money	5In the Money	Filter Table By Strike Price of$35.00	XNear the Money	$0.00Near the Money	$0.25Near the Money	$0.13Near the Money	$-0.22Near the Money	551Near the Money	340Near the Money
XIn the Money	$0.00In the Money	$3.45In the Money	$0.80In the Money	$0.00In the Money	---In the Money	30In the Money	Filter Table By Strike Price of$35.50	XNear the Money	$0.00Near the Money	$2.25Near the Money	$0.28Near the Money	$-0.16Near the Money	12Near the Money	25Near the Money
XIn the Money	$0.52In the Money	$1.09In the Money	$0.85In the Money	$0.39In the Money	557In the Money	93In the Money	Filter Table By Strike Price of$36.00	XNear the Money	$0.20Near the Money	$0.45Near the Money	$0.25Near the Money	$-0.37Near the Money	142Near the Money	148Near the Money
XUnderlying issue's last price	$0.18Underlying issue's last price	$0.75Underlying issue's last price	$0.59Underlying issue's last price	$0.30Underlying issue's last price	664Underlying issue's last price	21Underlying issue's last price	Filter Table By Strike Price of$36.50Underlying issue's last price	XUnderlying issue's last price	$0.00Underlying issue's last price	$2.52Underlying issue's last price	$0.59Underlying issue's last price	$-1.04Underlying issue's last price	60Underlying issue's last price	13Underlying issue's last price
XNear the Money	$0.31Near the Money	$0.50Near the Money	$0.39Near the Money	$0.24Near the Money	688Near the Money	541Near the Money	Filter Table By Strike Price of$37.00	XIn the Money	$0.00In the Money	$2.78In the Money	$0.78In the Money	$-0.22In the Money	80In the Money	74In the Money
XNear the Money	$0.11Near the Money	$0.30Near the Money	$0.18Near the Money	$-1.17Near the Money	550Near the Money	1Near the Money	Filter Table By Strike Price of$37.50	XIn the Money	$0.00In the Money	$3.10In the Money	$2.32In the Money	$0.00In the Money	---In the Money	20In the Money
XNear the Money	$0.00Near the Money	$0.13Near the Money	$0.16Near the Money	$0.08Near the Money	34Near the Money	82Near the Money	Filter Table By Strike Price of$38.00	XIn the Money	$1.00In the Money	$3.45In the Money	$2.46In the Money	$0.00In the Money	---In the Money	10In the Money
XNear the Money	$0.00Near the Money	$0.06Near the Money	$0.06Near the Money	$0.06Near the Money	76Near the Money	---Near the Money	Filter Table By Strike Price of$38.50	XIn the Money	$0.00In the Money	$4.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
XNear the Money	$0.00Near the Money	$0.08Near the Money	$0.03Near the Money	$-0.04Near the Money	7Near the Money	53Near the Money	Filter Table By Strike Price of$39.00	XIn the Money	$1.74In the Money	$4.40In the Money	$3.86In the Money	$0.00In the Money	---In the Money	6In the Money
XNear the Money	$0.00Near the Money	$2.15Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money	Filter Table By Strike Price of$39.50	XIn the Money	$2.18In the Money	$4.95In the Money	$3.49In the Money	$0.00In the Money	---In the Money	2In the Money
XOut of the Money	$0.00Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-0.04Out of the Money	23Out of the Money	198Out of the Money	Filter Table By Strike Price of$40.00	XIn the Money	$2.35In the Money	$5.45In 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	$2.14Out 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$40.50	XIn the Money	$2.31In the Money	$5.95In 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	$0.03Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	2,017Out of the Money	Filter Table By Strike Price of$41.00	XIn the Money	$2.98In the Money	$6.15In the Money	$5.20In the Money	$0.00In the Money	---In the Money	4In 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$41.50	XIn the Money	$3.40In 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	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	190Out of the Money	Filter Table By Strike Price of$42.00	XIn the Money	$4.15In the Money	$7.40In the Money	$5.15In 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	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$42.50	XIn the Money	$4.20In the Money	$7.95In 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	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	96Out of the Money	Filter Table By Strike Price of$43.00	XIn the Money	$6.05In the Money	$8.45In the Money	$6.85In the Money	$0.00In the Money	---In the Money	1In 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$43.50	XIn the Money	$5.50In the Money	$8.95In 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	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$44.00	XIn the Money	$6.10In the Money	$9.45In the Money	$5.95In the Money	$0.00In the Money	---In the Money	---In the Money
XOut of the Money	$0.00Out of the Money	$0.20Out of the Money	$0.01Out of the Money	$0.00Out of the Money	3Out of the Money	24Out of the Money	Filter Table By Strike Price of$45.00	XIn the Money	$7.00In the Money	$10.45In the Money	$6.80In 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	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$46.00	XIn the Money	$8.10In the Money	$11.30In the Money	$5.30In the Money	$0.00In the Money	---In the Money	1In 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$47.00	XIn the Money	$9.05In the Money	$12.45In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$48.00	XIn the Money	$10.15In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$49.00	XIn the Money	$11.10In the Money	$14.10In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$50.00	XIn the Money	$12.05In the Money	$15.50In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$51.00	XIn the Money	$13.15In the Money	$16.50In 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	$0.00Out 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	$14.20In the Money	$17.45In 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	$0.02Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	31Out of the Money	Filter Table By Strike Price of$55.00	XIn the Money	$17.80In the Money	$20.45In 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 31, 2024)

Put Options (expires Friday May 31, 2024)