Stocks Options

LAST PRICE
36.1600
TODAY'S CHANGE (%)
Trending Down-0.5900 (-1.6054%)

Bid / Lots
36.1300/ 3
Ask / Lots
36.2600/ 2
Open / Previous Close
36.5000 / 36.7500
Day Range
Low 36.0900
High 36.8400
52 Week Range
Low 20.4000
High 50.2000
Volume
1,911,681
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 53.340

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	$10.15In the Money	$13.50In 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	$0.02Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
XIn the Money	$9.35In the Money	$12.00In 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	$0.02Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
XIn the Money	$8.85In the Money	$11.50In 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	$0.02Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
XIn the Money	$8.35In the Money	$10.60In 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	$2.14Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
XIn the Money	$7.85In 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$28.00	XOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
XIn the Money	$6.35In the Money	$10.00In 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	$2.14Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
XIn the Money	$6.60In the Money	$9.50In 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	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
XIn the Money	$6.30In the Money	$9.00In 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	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
XIn the Money	$5.50In 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$30.00	XOut of the Money	$0.00Out of the Money	$2.16Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	64Out of the Money
XIn the Money	$4.85In 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$30.50	XOut of the Money	$0.00Out of the Money	$2.17Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
XIn the Money	$4.55In the Money	$7.50In 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	$2.18Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
XIn the Money	$3.55In the Money	$6.75In 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	$2.19Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
XIn the Money	$2.31In the Money	$6.55In 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	$0.21Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	55Out of the Money
XIn the Money	$1.86In the Money	$5.90In 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	$2.22Out of the Money	$0.38Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money
XIn the Money	$1.36In the Money	$5.60In 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	$2.25Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	240Out of the Money
XIn the Money	$0.92In the Money	$4.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$33.50	XNear the Money	$0.00Near the Money	$2.28Near the Money	$0.34Near the Money	$-0.09Near the Money	8Near the Money	2Near the Money
XIn the Money	$0.45In the Money	$4.65In 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	$0.06Near the Money	$2.32Near the Money	$0.42Near the Money	$0.22Near the Money	3Near the Money	139Near the Money
XIn the Money	$0.17In the Money	$4.25In 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	$2.40Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money
XIn the Money	$0.15In the Money	$3.85In the Money	$1.61In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$35.00	XNear the Money	$0.00Near the Money	$0.50Near the Money	$0.60Near the Money	$0.00Near the Money	---Near the Money	4Near the Money
XIn the Money	$0.00In the Money	$3.50In 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	$2.64Near 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	$2.00Underlying issue's last price	$2.75Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	1Underlying issue's last price	Filter Table By Strike Price of$36.00Underlying issue's last price	XUnderlying issue's last price	$0.20Underlying issue's last price	$0.81Underlying issue's last price	$0.69Underlying issue's last price	$-0.21Underlying issue's last price	1Underlying issue's last price	127Underlying issue's last price
XNear the Money	$0.05Near the Money	$1.72Near the Money	$1.26Near the Money	$0.00Near the Money	---Near the Money	2Near the Money	Filter Table By Strike Price of$36.50	XIn the Money	$0.06In the Money	$2.21In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
XNear the Money	$0.31Near the Money	$1.17Near the Money	$0.50Near the Money	$-0.25Near the Money	75Near the Money	509Near the Money	Filter Table By Strike Price of$37.00	XIn the Money	$0.00In the Money	$3.45In the Money	$0.90In the Money	$0.00In the Money	---In the Money	74In the Money
XNear the Money	$0.00Near the Money	$1.25Near the Money	$1.35Near the Money	$0.00Near the Money	---Near the Money	1Near the Money	Filter Table By Strike Price of$37.50	XIn the Money	$0.41In the Money	$3.70In the Money	$1.52In the Money	$0.00In the Money	---In the Money	20In the Money
XNear the Money	$0.00Near the Money	$1.70Near the Money	$0.41Near the Money	$0.00Near the Money	---Near the Money	45Near the Money	Filter Table By Strike Price of$38.00	XIn the Money	$0.11In the Money	$3.95In the Money	$2.46In the Money	$0.00In the Money	---In the Money	10In the Money
XNear the Money	$0.00Near the Money	$2.36Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money	Filter Table By Strike Price of$38.50	XIn the Money	$0.43In the Money	$4.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
XNear the Money	$0.06Near the Money	$0.25Near the Money	$0.10Near the Money	$-0.11Near the Money	50Near the Money	94Near the Money	Filter Table By Strike Price of$39.00	XIn the Money	$0.69In the Money	$4.90In the Money	$1.18In the Money	$0.00In the Money	---In the Money	9In the Money
XOut of the Money	$0.00Out of the Money	$2.23Out 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$39.50	XIn the Money	$2.78In the Money	$5.30In 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	$0.10Out of the Money	$0.13Out of the Money	$-0.06Out of the Money	17Out of the Money	106Out of the Money	Filter Table By Strike Price of$40.00	XIn the Money	$2.61In the Money	$5.90In 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	$2.18Out 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	$3.30In the Money	$6.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
XOut of the Money	$0.01Out of the Money	$2.16Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1,894Out of the Money	Filter Table By Strike Price of$41.00	XIn the Money	$4.70In the Money	$6.85In the Money	$3.23In the Money	$0.00In the Money	---In the Money	2In the Money
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	Filter Table By Strike Price of$41.50	XIn the Money	$4.05In the Money	$7.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
XOut of the Money	$0.01Out of the Money	$0.20Out of the Money	$0.07Out of the Money	$0.02Out of the Money	172Out of the Money	14Out of the Money	Filter Table By Strike Price of$42.00	XIn the Money	$5.70In the Money	$7.75In the Money	$5.15In the Money	$0.00In the Money	---In the Money	3In the Money
XOut of the Money	$0.00Out of the Money	$2.14Out 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	$6.10In the Money	$8.20In 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	$0.08Out 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	$6.40In the Money	$8.85In 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	$2.15Out 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$43.50	XIn the Money	$7.10In the Money	$9.20In 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	$0.17Out 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	$6.20In the Money	$9.85In the Money	$5.95In the Money	$0.00In the Money	---In the Money	---In the Money
XOut of the Money	$0.01Out of the Money	$0.20Out of the Money	$0.03Out of the Money	$-0.22Out of the Money	1Out of the Money	22Out of the Money	Filter Table By Strike Price of$45.00	XIn the Money	$8.40In the Money	$10.85In 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	$2.14Out 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	$9.50In the Money	$11.85In 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	$2.14Out 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	$10.60In the Money	$12.85In 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	$2.14Out 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	$11.05In the Money	$14.40In 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	$12.65In 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	$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	$13.55In the Money	$16.45In 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$51.00	XIn the Money	$14.65In the Money	$17.50In 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	$14.45In the Money	$17.65In 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	$0.01Out 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	$17.00In the Money	$20.85In 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)