Stocks Options

LAST PRICE
38.4150
TODAY'S CHANGE (%)
Trending Up0.2950 (0.7739%)

Bid / Lots
38.4100/ 11
Ask / Lots
38.4200/ 3
Open / Previous Close
38.1700 / 38.1200
Day Range
Low 38.0000
High 38.8400
52 Week Range
Low 20.4000
High 50.2000
Volume
2,507,744
below 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 53.287

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	$12.50In the Money	$15.30In 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	$11.75In the Money	$13.80In 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	$10.00In the Money	$13.40In 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	$0.03Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
XIn the Money	$9.40In the Money	$12.50In 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	$10.00In the Money	$12.20In 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	$0.03Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
XIn the Money	$9.20In 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$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	$8.05In the Money	$11.30In 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	$7.60In 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$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	$7.05In the Money	$10.30In 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	$0.04Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	64Out of the Money
XIn the Money	$6.60In 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$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	$6.15In 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$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	$5.65In 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$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	$5.05In the Money	$8.25In 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	$0.20Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	109Out of the Money
XIn the Money	$4.80In 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$32.50	XOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	34Out of the Money
XIn the Money	$4.20In the Money	$7.25In 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	$2.13Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	243Out of the Money
XIn the Money	$3.60In 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$33.50	XOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
XIn the Money	$3.25In the Money	$5.75In the Money	$2.70In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$34.00	XOut of the Money	$0.00Out of the Money	$0.08Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	193Out of the Money
XIn the Money	$2.47In 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$34.50	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	$2.52In the Money	$5.35In the Money	$1.56In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$35.00	XOut of the Money	$0.00Out of the Money	$0.50Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	684Out of the Money
XIn the Money	$1.51In the Money	$4.80In the Money	$2.48In 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	$2.36Near the Money	$0.07Near the Money	$0.00Near the Money	---Near the Money	555Near the Money
XIn the Money	$1.88In the Money	$4.25In the Money	$2.10In the Money	$0.05In the Money	24In the Money	609In the Money	Filter Table By Strike Price of$36.00	XNear the Money	$0.00Near the Money	$5.00Near the Money	$0.20Near the Money	$0.00Near the Money	---Near the Money	572Near the Money
XIn the Money	$1.43In the Money	$3.70In the Money	$1.50In the Money	$0.46In the Money	69In the Money	686In the Money	Filter Table By Strike Price of$36.50	XNear the Money	$0.00Near the Money	$5.00Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	196Near the Money
XIn the Money	$0.69In the Money	$2.91In the Money	$1.88In the Money	$0.53In the Money	82In the Money	1,222In the Money	Filter Table By Strike Price of$37.00	XNear the Money	$0.00Near the Money	$5.00Near the Money	$0.02Near the Money	$-0.04Near the Money	5Near the Money	178Near the Money
XIn the Money	$0.52In the Money	$2.86In the Money	$1.16In the Money	$0.16In the Money	60In the Money	584In the Money	Filter Table By Strike Price of$37.50	XNear the Money	$0.00Near the Money	$2.13Near the Money	$0.34Near the Money	$0.00Near the Money	---Near the Money	120Near the Money
XUnderlying issue's last price	$0.00Underlying issue's last price	$2.41Underlying issue's last price	$0.19Underlying issue's last price	$-1.61Underlying issue's last price	587Underlying issue's last price	97Underlying issue's last price	Filter Table By Strike Price of$38.00Underlying issue's last price	XUnderlying issue's last price	$0.00Underlying issue's last price	$2.13Underlying issue's last price	$0.01Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	7Underlying issue's last price
XNear the Money	$0.03Near the Money	$0.15Near the Money	$0.03Near the Money	$-0.07Near the Money	5Near the Money	504Near the Money	Filter Table By Strike Price of$38.50	XIn the Money	$0.00In the Money	$2.14In the Money	$0.35In the Money	$0.35In the Money	1In the Money	---In the Money
XNear the Money	$0.00Near the Money	$0.08Near the Money	$0.08Near the Money	$-0.02Near the Money	1Near the Money	204Near the Money	Filter Table By Strike Price of$39.00	XIn the Money	$0.05In the Money	$2.61In the Money	$1.18In the Money	$0.35In the Money	1In the Money	4In the Money
XNear the Money	$0.00Near the Money	$5.00Near the Money	$0.15Near the Money	$0.00Near the Money	---Near the Money	11Near the Money	Filter Table By Strike Price of$39.50	XIn the Money	$0.00In the Money	$3.05In the Money	$3.49In the Money	$0.00In the Money	---In the Money	---In the Money
XNear the Money	$0.00Near the Money	$0.01Near the Money	$0.06Near the Money	$0.00Near the Money	---Near the Money	238Near the Money	Filter Table By Strike Price of$40.00	XIn the Money	$0.20In the Money	$3.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
XNear the Money	$0.00Near the Money	$2.13Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money	Filter Table By Strike Price of$40.50	XIn the Money	$0.87In the Money	$4.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
XNear the Money	$0.00Near the Money	$0.01Near the Money	$0.07Near the Money	$0.00Near the Money	---Near the Money	2,017Near the Money	Filter Table By Strike Price of$41.00	XIn the Money	$1.31In the Money	$4.55In the Money	$2.51In the Money	$0.00In the Money	---In the Money	4In 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	5Out of the Money	Filter Table By Strike Price of$41.50	XIn the Money	$1.88In the Money	$4.65In 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	$0.25Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	190Out of the Money	Filter Table By Strike Price of$42.00	XIn the Money	$2.43In the Money	$5.60In 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	$2.86In the Money	$6.00In 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	$5.00Out 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	$4.15In the Money	$6.40In the Money	$5.58In the Money	$-1.27In the Money	1In 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	$4.60In the Money	$7.10In 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	$0.17Out 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	$5.20In the Money	$7.40In 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	---Out of the Money	25Out of the Money	Filter Table By Strike Price of$45.00	XIn the Money	$6.10In the Money	$8.55In 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	$6.70In the Money	$9.60In 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	$8.00In the Money	$10.50In 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	$0.01Out 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	$8.20In the Money	$11.45In 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$49.00	XIn the Money	$9.55In the Money	$12.60In 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	$11.15In the Money	$13.80In 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$51.00	XIn the Money	$12.20In the Money	$14.35In 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	$13.15In the Money	$15.80In 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	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	131Out of the Money	Filter Table By Strike Price of$55.00	XIn the Money	$15.20In the Money	$18.80In 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)