Stocks Options

LAST PRICE
36.8000
TODAY'S CHANGE (%)
Trending Down-0.3800 (-1.0221%)

Bid / Lots
36.6100/ 5
Ask / Lots
36.9800/ 3
Open / Previous Close
36.9400 / 37.1800
Day Range
Low 36.4700
High 37.2500
52 Week Range
Low 22.2610
High 50.2000
Volume
2,381,563
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 52.926

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

Call Options (expires Friday July 05, 2024)
Put Options (expires Friday July 05, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
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$24.00	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	$11.00In the Money	$14.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$24.50	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	$10.65In the Money	$14.05In 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	$2.13Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
XIn the Money	$10.30In the Money	$13.25In 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	$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	$9.40In 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$26.00	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	$9.25In the Money	$12.55In 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	$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	$8.40In 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	$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	$8.40In the Money	$11.55In 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	$7.50In 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$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	$7.30In the Money	$10.55In 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	$6.25In 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	$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	$6.85In 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$29.50	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	$6.30In the Money	$9.10In the Money	$7.28In the Money	$7.28In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$30.00	XOut of the Money	$0.00Out of the Money	$0.15Out of the Money	$0.06Out of the Money	$-0.04Out of the Money	1Out of the Money	27Out of the Money
XIn the Money	$5.00In 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$30.50	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	$5.60In the Money	$7.65In 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	$2.18Out of the Money	$0.22Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
XIn the Money	$5.15In 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$31.50	XOut of the Money	$0.00Out of the Money	$2.19Out of the Money	$0.03Out of the Money	$0.03Out of the Money	10Out of the Money	---Out of the Money
XIn the Money	$3.40In the Money	$7.10In 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	$2.22Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
XIn the Money	$3.55In the Money	$6.65In 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	$2.21Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
XIn the Money	$2.77In 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$33.00	XOut of the Money	$0.10Out of the Money	$0.34Out of the Money	$0.13Out of the Money	$-0.02Out of the Money	4Out of the Money	112Out of the Money
XIn the Money	$1.43In the Money	$5.10In 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	$2.28Out of the Money	$0.31Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
XIn the Money	$0.95In the Money	$4.85In 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	$0.00Near the Money	$0.40Near the Money	$0.47Near the Money	$0.00Near the Money	---Near the Money	198Near the Money
XIn the Money	$0.47In the Money	$4.65In the Money	$1.21In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$34.50	XNear the Money	$0.00Near the Money	$2.29Near the Money	$0.28Near the Money	$0.28Near the Money	10Near the Money	---Near the Money
XIn the Money	$0.19In the Money	$4.25In the Money	$0.96In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$35.00	XNear the Money	$0.12Near the Money	$0.33Near the Money	$0.30Near the Money	$-0.04Near the Money	3Near the Money	379Near the Money
XIn the Money	$1.06In the Money	$3.60In the Money	$0.51In the Money	$-1.24In the Money	8In the Money	9In the Money	Filter Table By Strike Price of$35.50	XNear the Money	$0.00Near the Money	$1.69Near the Money	$0.55Near the Money	$0.00Near the Money	---Near the Money	50Near the Money
XIn the Money	$0.00In the Money	$3.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$36.00	XNear the Money	$0.00Near the Money	$2.44Near the Money	$2.01Near the Money	$0.00Near the Money	---Near the Money	28Near the Money
XUnderlying issue's last price	$0.00Underlying issue's last price	$2.96Underlying issue's last price	$1.00Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$36.50Underlying issue's last price	XUnderlying issue's last price	$0.00Underlying issue's last price	$2.53Underlying issue's last price	$0.60Underlying issue's last price	$-0.90Underlying issue's last price	12Underlying issue's last price	2Underlying issue's last price
XNear the Money	$0.00Near the Money	$2.44Near the Money	$1.07Near the Money	$0.00Near the Money	---Near the Money	501Near the Money	Filter Table By Strike Price of$37.00	XIn the Money	$0.00In the Money	$2.79In the Money	$1.26In the Money	$0.41In the Money	4In the Money	4In the Money
XNear the Money	$0.00Near the Money	$2.47Near the Money	$0.52Near the Money	$0.00Near the Money	---Near the Money	16Near the Money	Filter Table By Strike Price of$37.50	XIn the Money	$0.00In the Money	$3.00In the Money	$1.17In the Money	$-0.85In the Money	1In the Money	25In the Money
XNear the Money	$0.00Near the Money	$0.85Near the Money	$0.37Near the Money	$-0.71Near the Money	2Near the Money	4Near the Money	Filter Table By Strike Price of$38.00	XIn the Money	$0.00In the Money	$3.40In the Money	$2.80In the Money	$0.00In the Money	---In the Money	11In the Money
XNear the Money	$0.00Near the Money	$2.19Near the Money	$0.35Near the Money	$0.00Near the Money	50Near the Money	26Near the Money	Filter Table By Strike Price of$38.50	XIn the Money	$0.00In 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	$0.01Near the Money	$0.00Near the Money	---Near the Money	3Near the Money	Filter Table By Strike Price of$39.00	XIn the Money	$1.64In the Money	$4.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
XNear the Money	$0.00Near the Money	$0.21Near 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	$2.26In the Money	$3.85In 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	$0.16Out of the Money	$0.17Out of the Money	$0.10Out of the Money	1Out of the Money	67Out of the Money	Filter Table By Strike Price of$40.00	XIn the Money	$2.16In the Money	$5.25In 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	$0.14Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$40.50	XIn the Money	$2.12In the Money	$5.80In 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	$0.10Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$41.00	XIn the Money	$3.65In the Money	$6.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
XOut of the Money	$0.00Out of the Money	$0.08Out 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$41.50	XIn the Money	$3.60In the Money	$6.50In 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	$0.07Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money	Filter Table By Strike Price of$42.00	XIn the Money	$4.00In the Money	$7.15In 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	$0.00Out 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	$4.20In the Money	$7.85In 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	$0.05Out 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$43.00	XIn the Money	$5.20In the Money	$8.25In 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$44.00	XIn the Money	$6.20In the Money	$9.35In 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$45.00	XIn the Money	$7.30In the Money	$10.35In 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$46.00	XIn the Money	$8.80In the Money	$11.25In 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$47.00	XIn the Money	$9.80In the Money	$12.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
XOut of the Money	$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$48.00	XIn the Money	$10.70In the Money	$13.25In 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	$12.05In 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	$0.01Out 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$55.00	XIn the Money	$17.70In the Money	$20.35In 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 July 05, 2024)

Put Options (expires Friday July 05, 2024)