Stocks Options

LAST PRICE
38.2700
TODAY'S CHANGE (%)
Trending Down-0.0500 (-0.1305%)

Bid / Lots
38.0900/ 4
Ask / Lots
38.2700/ 2
Open / Previous Close
38.0700 / 38.3200
Day Range
Low 38.0500
High 38.5000
52 Week Range
Low 21.9900
High 50.2000
Volume
2,260,319
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 53.002

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

Call Options (expires Friday June 28, 2024)
Put Options (expires Friday June 28, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
XIn the Money	$12.05In 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$25.00	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	$10.10In the Money	$13.55In 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	$2.26Out 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	$12.65In 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	$2.30Out 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	$11.70In 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	$0.01Out of the Money	$2.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
XIn the Money	$7.15In the Money	$10.75In 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	$0.01Out of the Money	$1.68Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	62Out of the Money
XIn the Money	$6.15In the Money	$9.65In 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	$2.47Out 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	$8.95In 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	$1.90Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	121Out 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$32.50	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	$3.75In 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$33.00	XOut of the Money	$0.00Out of the Money	$2.57Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	103Out 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$33.50	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	$2.83In the Money	$6.95In the Money	$0.00In 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	$2.65Out 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$34.50	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	$2.00In the Money	$5.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$35.00	XOut of the Money	$0.30Out of the Money	$2.59Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	79Out 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$35.50	XNear the Money	---Near the Money	---Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money
XIn the Money	$1.66In the Money	$5.05In the Money	$1.05In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$36.00	XNear the Money	$0.30Near the Money	$2.74Near the Money	$0.50Near the Money	$0.00Near the Money	---Near the Money	10Near 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$36.50	XNear the Money	---Near the Money	---Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money
XIn the Money	$0.29In the Money	$4.25In the Money	$2.31In the Money	$0.00In the Money	---In the Money	32In the Money	Filter Table By Strike Price of$37.00	XNear the Money	$0.00Near the Money	$2.84Near the Money	$0.82Near the Money	$-0.24Near the Money	1Near the Money	7Near 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$37.50	XNear the Money	---Near the Money	---Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money
XUnderlying issue's last price	$0.06Underlying issue's last price	$2.27Underlying issue's last price	$1.52Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	46Underlying 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	$3.15Underlying issue's last price	$1.10Underlying issue's last price	$-0.65Underlying issue's last price	1Underlying issue's last price	4Underlying issue's last price
XNear the Money	---Near the Money	---Near 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	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
XNear the Money	$0.00Near the Money	$2.98Near the Money	$1.46Near the Money	$0.00Near the Money	---Near the Money	4Near the Money	Filter Table By Strike Price of$39.00	XIn the Money	$0.10In the Money	$3.55In the Money	$1.88In the Money	$0.00In the Money	---In the Money	4In the Money
XNear the Money	---Near the Money	---Near 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	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
XNear the Money	$0.27Near the Money	$0.91Near the Money	$0.59Near the Money	$-0.16Near the Money	201Near the Money	262Near the Money	Filter Table By Strike Price of$40.00	XIn the Money	$0.15In the Money	$4.10In the Money	$2.62In the Money	$0.00In the Money	---In the Money	4In the Money
XNear the Money	---Near the Money	---Near 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	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
XNear the Money	$0.00Near the Money	$2.24Near the Money	$0.41Near the Money	$0.00Near the Money	---Near the Money	6Near the Money	Filter Table By Strike Price of$41.00	XIn the Money	$0.78In the Money	$4.85In 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$41.50	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	$0.39Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	1,717Out of the Money	Filter Table By Strike Price of$42.00	XIn the Money	$1.58In the Money	$5.85In 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$42.50	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	$2.12Out 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$43.00	XIn the Money	$4.25In the Money	$6.85In 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$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	$0.35Out 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$44.00	XIn the Money	$5.40In the Money	$7.70In the Money	$6.31In 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	$2.13Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$45.00	XIn the Money	$6.30In the Money	$8.80In 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	$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$46.00	XIn the Money	$7.35In the Money	$9.65In 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	$0.16Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$47.00	XIn the Money	$8.40In the Money	$10.65In 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	$2.13Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money	Filter Table By Strike Price of$48.00	XIn the Money	$9.35In the Money	$11.70In 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$50.00	XIn the Money	$11.30In the Money	$13.90In 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	$0.03Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	75Out of the Money	Filter Table By Strike Price of$55.00	XIn the Money	$16.40In the Money	$19.00In 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 June 28, 2024)

Put Options (expires Friday June 28, 2024)