Stocks Options

LAST PRICE
38.8500
TODAY'S CHANGE (%)
Trending Down-0.6800 (-1.7202%)

Bid / Lots
38.9500/ 6
Ask / Lots
39.3500/ 1
Open / Previous Close
39.5100 / 39.5300
Day Range
Low 38.6600
High 39.5100
52 Week Range
Low 26.9150
High 50.2000
Volume
3,388,934
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 44.319

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

Call Options (expires Friday November 01, 2024)
Put Options (expires Friday November 01, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
XIn the Money	$17.30In the Money	$20.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$20.00	XOut of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
XIn the Money	$16.30In the Money	$19.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$21.00	XOut of the Money	---Out 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	$15.30In the Money	$18.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$22.00	XOut of the Money	---Out 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	$14.30In the Money	$17.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$23.00	XOut of the Money	---Out 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	$13.30In the Money	$16.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$24.00	XOut of the Money	---Out 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	$12.30In the Money	$15.95In 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	---Out 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	$11.80In the Money	$15.45In 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	$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	$11.30In the Money	$14.95In 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	$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	$10.50In 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$26.50	XOut of the Money	---Out 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	$10.65In the Money	$12.15In the Money	$10.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$27.00	XOut of the Money	---Out 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	$10.35In 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$27.50	XOut of the Money	---Out 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	$9.50In the Money	$12.70In 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	---Out of the Money	$0.15Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
XIn the Money	$9.20In the Money	$12.40In 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	$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	$7.85In the Money	$10.05In 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	---Out of the Money	$0.20Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	100Out of the Money
XIn the Money	$7.60In 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$29.50	XOut of the Money	---Out 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	$7.05In the Money	$9.00In the Money	$9.00In the Money	$2.40In the Money	1In the Money	10In the Money	Filter Table By Strike Price of$30.00	XOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	4Out of the Money	159Out of the Money
XIn the Money	$8.15In the Money	$8.50In 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	$2.07Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money
XIn the Money	$5.90In the Money	$8.90In the Money	$7.67In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$31.00	XOut of the Money	---Out of the Money	$2.13Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	29Out of the Money
XIn the Money	$5.75In the Money	$7.55In 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	---Out of the Money	$1.87Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	80Out of the Money
XIn the Money	$6.55In the Money	$7.05In the Money	$5.35In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$32.00	XOut of the Money	---Out of the Money	$1.27Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money
XIn the Money	$5.55In 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$32.50	XOut of the Money	---Out of the Money	$1.27Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money
XIn the Money	$3.85In the Money	$7.05In the Money	$5.90In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$33.00	XOut of the Money	---Out of the Money	$1.27Out of the Money	$0.03Out of the Money	$-0.07Out of the Money	1Out of the Money	34Out of the Money
XIn the Money	$4.20In 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$33.50	XOut of the Money	---Out of the Money	$1.05Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	73Out of the Money
XIn the Money	$4.65In the Money	$6.95In the Money	$6.13In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$34.00	XOut of the Money	---Out of the Money	$0.12Out of the Money	$0.06Out of the Money	$-0.07Out of the Money	1Out of the Money	61Out of the Money
XIn the Money	$4.10In the Money	$6.50In the Money	$4.17In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$34.50	XOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-0.16Out of the Money	77Out of the Money	204Out of the Money
XIn the Money	$2.60In the Money	$5.90In the Money	$4.00In the Money	$0.25In the Money	1In the Money	30In the Money	Filter Table By Strike Price of$35.00	XOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$-0.03Out of the Money	2,167Out of the Money	6,086Out of the Money
XIn the Money	$2.59In the Money	$5.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$35.50	XOut of the Money	---Out of the Money	$0.24Out of the Money	$0.26Out of the Money	$0.18Out of the Money	8Out of the Money	3,002Out of the Money
XIn the Money	$1.20In the Money	$4.95In the Money	$3.12In the Money	$0.54In the Money	1In the Money	36In the Money	Filter Table By Strike Price of$36.00	XNear the Money	$0.08Near the Money	$0.13Near the Money	$0.12Near the Money	$0.02Near the Money	85Near the Money	239Near the Money
XIn the Money	$0.63In the Money	$4.60In the Money	$3.45In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$36.50	XNear the Money	$0.08Near the Money	$0.25Near the Money	$0.16Near the Money	$-0.29Near the Money	75Near the Money	97Near the Money
XIn the Money	$1.04In the Money	$2.68In the Money	$2.01In the Money	$-0.58In the Money	3In the Money	37In the Money	Filter Table By Strike Price of$37.00	XNear the Money	$0.16Near the Money	$0.25Near the Money	$0.18Near the Money	$-0.01Near the Money	62Near the Money	179Near the Money
XIn the Money	$0.84In the Money	$3.50In the Money	$0.91In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$37.50	XNear the Money	$0.18Near the Money	$0.41Near the Money	$0.24Near the Money	$0.01Near the Money	152Near the Money	533Near the Money
XIn the Money	$0.37In the Money	$2.64In the Money	$1.40In the Money	$-0.45In the Money	9In the Money	308In the Money	Filter Table By Strike Price of$38.00	XNear the Money	$0.38Near the Money	$0.45Near the Money	$0.38Near the Money	$0.08Near the Money	204Near the Money	3,385Near the Money
XUnderlying issue's last price	$0.66Underlying issue's last price	$1.02Underlying issue's last price	$0.81Underlying issue's last price	$-0.59Underlying issue's last price	16Underlying issue's last price	215Underlying issue's last price	Filter Table By Strike Price of$38.50Underlying issue's last price	XUnderlying issue's last price	$0.42Underlying issue's last price	$0.77Underlying issue's last price	$0.53Underlying issue's last price	$0.11Underlying issue's last price	367Underlying issue's last price	154Underlying issue's last price
XNear the Money	$0.50Near the Money	$1.00Near the Money	$0.67Near the Money	$-0.40Near the Money	110Near the Money	2,629Near the Money	Filter Table By Strike Price of$39.00	XIn the Money	$0.59In the Money	$1.11In the Money	$0.74In the Money	$0.22In the Money	69In the Money	1,077In the Money
XNear the Money	$0.40Near the Money	$0.54Near the Money	$0.49Near the Money	$-0.36Near the Money	221Near the Money	2,089Near the Money	Filter Table By Strike Price of$39.50	XIn the Money	$0.50In the Money	$2.76In the Money	$0.98In the Money	$0.23In the Money	3In the Money	1,455In the Money
XNear the Money	$0.26Near the Money	$0.65Near the Money	$0.26Near the Money	$-0.41Near the Money	494Near the Money	7,792Near the Money	Filter Table By Strike Price of$40.00	XIn the Money	$0.66In the Money	$2.95In the Money	$1.26In the Money	$0.10In the Money	2In the Money	10In the Money
XNear the Money	$0.20Near the Money	$0.28Near the Money	$0.28Near the Money	$-0.11Near the Money	48Near the Money	762Near the Money	Filter Table By Strike Price of$40.50	XIn the Money	$0.82In the Money	$3.80In the Money	$1.45In the Money	$0.00In the Money	---In the Money	1In the Money
XNear the Money	$0.10Near the Money	$1.10Near the Money	$0.26Near the Money	$-0.01Near the Money	26Near the Money	400Near the Money	Filter Table By Strike Price of$41.00	XIn the Money	$0.26In the Money	$3.45In the Money	$1.70In the Money	$1.70In the Money	1In the Money	---In the Money
XNear the Money	---Near the Money	$0.51Near the Money	$0.14Near the Money	$-0.24Near the Money	10Near the Money	92Near the Money	Filter Table By Strike Price of$41.50	XIn the Money	$0.69In the Money	$3.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
XOut of the Money	---Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$-0.02Out of the Money	35Out of the Money	203Out of the Money	Filter Table By Strike Price of$42.00	XIn the Money	$1.15In the Money	$4.05In the Money	$2.72In the Money	$0.00In the Money	---In the Money	1In the Money
XOut of the Money	---Out of the Money	$0.18Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money	Filter Table By Strike Price of$42.50	XIn the Money	$2.64In the Money	$5.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
XOut of the Money	---Out of the Money	$0.11Out of the Money	$0.08Out of the Money	$-0.13Out of the Money	25Out of the Money	82Out of the Money	Filter Table By Strike Price of$43.00	XIn the Money	$2.67In the Money	$6.00In the Money	$5.18In the Money	$0.00In the Money	---In the Money	---In the Money
XOut of the Money	---Out of the Money	$0.75Out of the Money	$0.25Out of the Money	$0.16Out of the Money	8Out of the Money	16Out of the Money	Filter Table By Strike Price of$43.50	XIn the Money	$2.61In the Money	$5.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
XOut of the Money	---Out of the Money	$1.20Out of the Money	$0.04Out of the Money	$-0.01Out of the Money	2Out of the Money	10Out of the Money	Filter Table By Strike Price of$44.00	XIn the Money	$4.85In the Money	$5.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
XOut of the Money	---Out of the Money	$1.78Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	166Out of the Money	Filter Table By Strike Price of$44.50	XIn the Money	$4.10In the Money	$6.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
XOut of the Money	$0.02Out of the Money	$1.00Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	185Out of the Money	Filter Table By Strike Price of$45.00	XIn the Money	$5.80In the Money	$7.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
XOut of the Money	---Out of the Money	$2.13Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money	Filter Table By Strike Price of$45.50	XIn the Money	$4.90In the Money	$7.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
XOut of the Money	---Out of the Money	$1.00Out of the Money	$0.02Out of the Money	$-0.18Out of the Money	1Out of the Money	1Out of the Money	Filter Table By Strike Price of$46.00	XIn the Money	$6.60In the Money	$8.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
XOut of the Money	---Out 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$46.50	XIn the Money	$7.15In the Money	$8.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
XOut of the Money	---Out 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	$6.10In the Money	$9.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
XOut of the Money	---Out 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$47.50	XIn the Money	$7.30In the Money	$9.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
XOut of the Money	---Out 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$48.00	XIn the Money	$7.10In the Money	$10.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
XOut of the Money	---Out 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$48.50	XIn the Money	$9.40In the Money	$10.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
XOut of the Money	---Out of the Money	$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	$8.85In the Money	$11.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
XOut of the Money	---Out 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$49.50	XIn the Money	$10.05In the Money	$11.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
XOut of the Money	---Out of the Money	$0.59Out 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$50.00	XIn the Money	$10.80In the Money	$12.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
XOut of the Money	---Out of the Money	$0.05Out 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	$10.10In the Money	$12.85In 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 November 01, 2024)

Put Options (expires Friday November 01, 2024)