Stocks Options

LAST PRICE
38.0200
TODAY'S CHANGE (%)
Trending Down-0.1500 (-0.3930%)

Bid / Lots
37.9200/ 50
Ask / Lots
38.1000/ 1
Open / Previous Close
38.5500 / 38.1700
Day Range
Low 37.9500
High 38.5500
52 Week Range
Low 20.4000
High 50.2000
Volume
1,104,791
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 53.323

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

Call Options (expires Friday May 24, 2024)
Put Options (expires Friday May 24, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
XIn the Money	$11.35In the Money	$14.45In 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	$2.12Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
XIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
XIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
XIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
XIn the Money	$10.50In the Money	$11.75In 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	$2.12Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
XIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
XIn the Money	$9.00In the Money	$10.25In 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	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
XIn the Money	$7.80In 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$29.00	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	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
XIn the Money	$7.95In the Money	$10.20In the Money	$8.55In the Money	$-0.10In the Money	1In the Money	6In the Money	Filter Table By Strike Price of$30.00	XOut of the Money	$0.00Out of the Money	$1.01Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
XIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
XIn the Money	$6.95In the Money	$8.70In 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	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money
XIn the Money	$6.45In 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$31.50	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	$5.65In 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$32.00	XOut of the Money	$0.00Out of the Money	$2.14Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	23Out of the Money
XIn the Money	$5.50In 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$32.50	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	$5.00In the Money	$5.55In 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	$2.15Out of the Money	$0.41Out of the Money	$0.00Out of the Money	---Out of the Money	32Out of the Money
XIn the Money	$2.85In the Money	$5.05In 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	$2.16Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
XIn the Money	$2.70In the Money	$4.35In the Money	$5.00In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$34.00	XOut of the Money	$0.06Out of the Money	$1.24Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	107Out of the Money
XIn the Money	$1.99In the Money	$4.00In 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	$1.42Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
XIn the Money	$1.52In the Money	$3.40In the Money	$6.25In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$35.00	XOut of the Money	$0.00Out of the Money	$1.80Out of the Money	$0.80Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
XIn the Money	$1.81In the Money	$2.96In 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	$0.00Near the Money	$1.56Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money
XIn the Money	$1.08In the Money	$2.83In the Money	$2.27In the Money	$0.55In the Money	5In the Money	22In the Money	Filter Table By Strike Price of$36.00	XNear the Money	$0.00Near the Money	$0.26Near the Money	$0.25Near the Money	$-0.05Near the Money	26Near the Money	16Near the Money
XIn the Money	$0.41In 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$36.50	XNear the Money	$0.00Near the Money	$1.90Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money
XIn the Money	$0.91In the Money	$2.64In the Money	$1.83In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$37.00	XNear the Money	$0.38Near the Money	$0.50Near the Money	$0.46Near the Money	$0.00Near the Money	---Near the Money	24Near the Money
XIn the Money	$0.00In the Money	$1.36In the Money	$0.98In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$37.50	XNear the Money	$0.00Near the Money	$2.03Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money
XUnderlying issue's last price	$0.00Underlying issue's last price	$1.00Underlying issue's last price	$1.07Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	28Underlying 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	$1.62Underlying issue's last price	$0.78Underlying issue's last price	$-0.33Underlying issue's last price	4Underlying issue's last price	1Underlying issue's last price
XNear the Money	$0.56Near the Money	$0.78Near the Money	$0.51Near the Money	$0.00Near the Money	---Near the Money	1Near the Money	Filter Table By Strike Price of$38.50	XIn the Money	$0.00In the Money	$2.51In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
XNear the Money	$0.00Near the Money	$1.51Near the Money	$0.63Near the Money	$0.00Near the Money	---Near the Money	7Near the Money	Filter Table By Strike Price of$39.00	XIn the Money	$0.00In the Money	$2.52In the Money	$1.76In the Money	$0.00In the Money	---In the Money	4In the Money
XNear the Money	$0.26Near the Money	$0.51Near the Money	$0.37Near the Money	$0.01Near the Money	6Near the Money	2Near the Money	Filter Table By Strike Price of$39.50	XIn the Money	$0.00In the Money	$2.62In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
XNear the Money	$0.00Near the Money	$0.34Near the Money	$0.63Near the Money	$0.00Near the Money	---Near the Money	30Near the Money	Filter Table By Strike Price of$40.00	XIn the Money	$0.54In the Money	$2.66In the Money	$1.60In the Money	$0.00In the Money	---In the Money	1In the Money
XNear the Money	$0.00Near the Money	$0.26Near 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	$1.32In the Money	$2.87In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
XNear the Money	$0.00Near the Money	$0.23Near the Money	$0.33Near the Money	$0.00Near the Money	---Near the Money	5Near the Money	Filter Table By Strike Price of$41.00	XIn the Money	$1.26In the Money	$4.70In the Money	$3.62In the Money	$0.00In the Money	---In the Money	2In the Money
XOut of the Money	$0.00Out of the Money	$0.15Out 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	$1.82In the Money	$5.00In 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	$0.13Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money	Filter Table By Strike Price of$42.00	XIn the Money	$2.25In the Money	$5.75In the Money	$4.48In the Money	$0.00In the Money	---In the Money	2In the Money
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	Filter Table By Strike Price of$42.50	XIn the Money	$2.91In the Money	$5.85In 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	$0.08Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	81Out of the Money	Filter Table By Strike Price of$43.00	XIn the Money	$4.85In the Money	$6.80In the Money	$5.89In the Money	$0.00In the Money	---In the Money	1In the Money
XOut of the Money	---Out of the Money	---Out 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	---In the Money	---In 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	$0.07Out of the Money	$0.01Out of the Money	$-0.24Out of the Money	1Out of the Money	141Out of the Money	Filter Table By Strike Price of$44.00	XIn the Money	$5.85In the Money	$7.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
XOut of the Money	---Out of the Money	---Out 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$44.50	XIn the Money	---In the Money	---In 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	$0.06Out of the Money	$0.01Out of the Money	$0.01Out of the Money	4Out of the Money	---Out of the Money	Filter Table By Strike Price of$45.00	XIn the Money	$5.55In the Money	$8.05In the Money	$8.65In the Money	$0.00In the Money	---In the Money	10In the Money
XOut of the Money	---Out of the Money	---Out 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$45.50	XIn the Money	---In the Money	---In 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	$2.15Out of the Money	$0.67Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$46.00	XIn the Money	$7.85In the Money	$9.25In the Money	$7.35In the Money	$0.00In the Money	---In the Money	---In the Money
XOut of the Money	---Out of the Money	---Out 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	---In the Money	---In 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$47.00	XIn the Money	$8.55In the Money	$10.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
XOut of the Money	---Out of the Money	---Out 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$47.50	XIn the Money	---In the Money	---In 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	9Out of the Money	Filter Table By Strike Price of$48.00	XIn the Money	$9.85In the Money	$12.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
XOut of the Money	---Out of the Money	---Out 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	---In the Money	---In 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	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money	Filter Table By Strike Price of$49.00	XIn the Money	$10.80In the Money	$11.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
XOut of the Money	---Out of the Money	---Out 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	---In the Money	---In 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	$0.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money	Filter Table By Strike Price of$50.00	XIn the Money	$10.90In the Money	$13.75In 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	$1.24Out 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	$12.65In the Money	$14.85In 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	$12.80In the Money	$15.30In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	62Out of the Money	Filter Table By Strike Price of$55.00	XIn the Money	$15.25In the Money	$19.10In 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 24, 2024)

Put Options (expires Friday May 24, 2024)