Stocks Options

LAST PRICE
39.3150
TODAY'S CHANGE (%)
Trending Up1.0550 (2.7574%)

Bid / Lots
39.3100/ 3
Ask / Lots
39.3200/ 2
Open / Previous Close
38.5200 / 38.2600
Day Range
Low 38.3600
High 39.9400
52 Week Range
Low 26.9150
High 50.2000
Volume
2,239,974
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 44.532

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

Call Options (expires Friday November 08, 2024)
Put Options (expires Friday November 08, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
XIn the Money	$17.80In the Money	$20.85In 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	$13.80In the Money	$17.30In the Money	$14.45In the Money	$0.00In the Money	---In the Money	98In the Money	Filter Table By Strike Price of$24.00	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	$12.80In the Money	$16.30In 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	$12.30In the Money	$15.80In 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	$12.30In the Money	$15.30In 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	$11.90In the Money	$14.80In 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	$11.50In the Money	$14.30In 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	---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	$10.85In the Money	$13.80In 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	$10.75In the Money	$13.30In 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	$0.25Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
XIn the Money	$9.85In the Money	$12.90In 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	$2.13Out 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	$12.30In 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	$2.13Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
XIn the Money	$8.90In the Money	$11.90In 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	$2.13Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
XIn the Money	$8.35In the Money	$11.30In 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	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	121Out of the Money
XIn the Money	$7.85In the Money	$10.85In 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	---Out 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
XIn the Money	$7.85In the Money	$10.15In the Money	$8.23In 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	$2.14Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money
XIn the Money	$6.90In the Money	$9.80In 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	$2.14Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	51Out of the Money
XIn the Money	$6.95In the Money	$9.40In the Money	$7.00In the Money	$0.00In the Money	---In the Money	14In the Money	Filter Table By Strike Price of$32.00	XOut of the Money	---Out of the Money	$0.88Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	58Out of the Money
XIn the Money	$6.45In the Money	$8.80In the Money	$6.55In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$32.50	XOut of the Money	---Out of the Money	$2.15Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	1Out of the Money	2,048Out of the Money
XIn the Money	$5.85In 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$33.00	XOut of the Money	---Out of the Money	$2.16Out of the Money	$0.10Out of the Money	$-0.01Out of the Money	40Out of the Money	83Out of the Money
XIn the Money	$5.00In the Money	$7.80In 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	$2.17Out of the Money	$0.19Out of the Money	$0.00Out of the Money	---Out of the Money	116Out of the Money
XIn the Money	$4.90In the Money	$7.30In the Money	$5.10In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$34.00	XOut of the Money	$0.01Out of the Money	$0.25Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	67Out of the Money
XIn the Money	$4.20In 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$34.50	XOut of the Money	---Out of the Money	$2.00Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	1,573Out of the Money
XIn the Money	$3.85In the Money	$5.00In the Money	$3.50In the Money	$0.00In the Money	---In the Money	16In the Money	Filter Table By Strike Price of$35.00	XOut of the Money	$0.02Out of the Money	$0.15Out of the Money	$0.05Out of the Money	$-0.15Out of the Money	5Out of the Money	187Out of the Money
XIn the Money	$3.10In the Money	$5.75In 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	$0.05Out of the Money	$0.24Out of the Money	$0.20Out of the Money	$-0.05Out of the Money	3Out of the Money	207Out of the Money
XIn the Money	$1.40In the Money	$5.25In the Money	$4.45In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$36.00	XOut of the Money	$0.09Out of the Money	$0.26Out of the Money	$0.17Out of the Money	$-0.15Out of the Money	7Out of the Money	1,219Out of the Money
XIn the Money	$1.09In the Money	$3.15In the Money	$3.56In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$36.50	XNear the Money	$0.15Near the Money	$0.28Near the Money	$0.22Near the Money	$-0.19Near the Money	1Near the Money	44Near the Money
XIn the Money	$2.43In the Money	$2.72In the Money	$3.13In the Money	$0.00In the Money	---In the Money	20In the Money	Filter Table By Strike Price of$37.00	XNear the Money	$0.22Near the Money	$0.33Near the Money	$0.20Near the Money	$-0.36Near the Money	7Near the Money	585Near the Money
XIn the Money	$2.09In the Money	$2.42In the Money	$1.67In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$37.50	XNear the Money	$0.27Near the Money	$0.40Near the Money	$0.60Near the Money	$0.00Near the Money	---Near the Money	13Near the Money
XIn the Money	$1.69In the Money	$2.51In the Money	$1.22In the Money	$0.01In the Money	5In the Money	1,136In the Money	Filter Table By Strike Price of$38.00	XNear the Money	$0.41Near the Money	$0.59Near the Money	$0.40Near the Money	$-0.30Near the Money	30Near the Money	1,297Near the Money
XIn the Money	$1.35In the Money	$1.56In the Money	$1.89In the Money	$1.04In the Money	4In the Money	198In the Money	Filter Table By Strike Price of$38.50	XNear the Money	$0.41Near the Money	$0.74Near the Money	$0.75Near the Money	$-0.32Near the Money	141Near the Money	1,845Near the Money
XUnderlying issue's last price	$1.04Underlying issue's last price	$1.24Underlying issue's last price	$1.00Underlying issue's last price	$0.43Underlying issue's last price	11Underlying issue's last price	85Underlying issue's last price	Filter Table By Strike Price of$39.00Underlying issue's last price	XUnderlying issue's last price	$0.71Underlying issue's last price	$0.92Underlying issue's last price	$0.71Underlying issue's last price	$-0.67Underlying issue's last price	228Underlying issue's last price	895Underlying issue's last price
XNear the Money	$0.58Near the Money	$0.96Near the Money	$0.85Near the Money	$0.35Near the Money	473Near the Money	982Near the Money	Filter Table By Strike Price of$39.50	XIn the Money	$0.96In the Money	$1.15In the Money	$1.54In the Money	$0.00In the Money	---In the Money	40In the Money
XNear the Money	$0.60Near the Money	$0.71Near the Money	$0.68Near the Money	$0.33Near the Money	355Near the Money	2,163Near the Money	Filter Table By Strike Price of$40.00	XIn the Money	$1.22In the Money	$1.43In the Money	$1.15In the Money	$-0.73In the Money	294In the Money	7In the Money
XNear the Money	$0.41Near the Money	$0.59Near the Money	$0.40Near the Money	$0.15Near the Money	45Near the Money	2,768Near the Money	Filter Table By Strike Price of$40.50	XIn the Money	$0.85In the Money	$1.75In the Money	$1.46In the Money	$1.46In the Money	3In the Money	---In the Money
XNear the Money	$0.29Near the Money	$0.41Near the Money	$0.41Near the Money	$0.27Near the Money	120Near the Money	2,176Near the Money	Filter Table By Strike Price of$41.00	XIn the Money	$1.89In the Money	$2.11In the Money	$2.91In the Money	$0.00In the Money	---In the Money	5In the Money
XNear the Money	$0.21Near the Money	$0.33Near the Money	$0.21Near the Money	$0.13Near the Money	94Near the Money	11Near the Money	Filter Table By Strike Price of$41.50	XIn the Money	$2.33In the Money	$3.85In the Money	$3.05In the Money	$0.00In the Money	---In the Money	106In the Money
XNear the Money	$0.11Near the Money	$0.24Near the Money	$0.25Near the Money	$-0.10Near the Money	31Near the Money	57Near the Money	Filter Table By Strike Price of$42.00	XIn the Money	$2.67In the Money	$2.96In the Money	$3.00In the Money	$0.00In the Money	---In the Money	1In the Money
XOut of the Money	$0.07Out of the Money	$0.21Out of the Money	$0.14Out of the Money	$0.08Out of the Money	1Out of the Money	18Out of the Money	Filter Table By Strike Price of$42.50	XIn the Money	$3.15In the Money	$3.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
XOut of the Money	---Out of the Money	$0.18Out of the Money	$0.12Out of the Money	$0.11Out of the Money	124Out of the Money	9Out of the Money	Filter Table By Strike Price of$43.00	XIn the Money	$3.60In the Money	$4.60In the Money	$4.73In the Money	$0.00In the Money	---In the Money	1In the Money
XOut of the Money	---Out 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	$2.86In the Money	$4.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
XOut of the Money	$0.05Out of the Money	$0.28Out of the Money	$0.07Out of the Money	$-0.40Out of the Money	418Out of the Money	163Out of the Money	Filter Table By Strike Price of$44.00	XIn the Money	$3.85In the Money	$6.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
XOut of the Money	$0.04Out of the Money	$0.19Out of the Money	$0.03Out of the Money	$-0.07Out of the Money	15Out of the Money	18Out of the Money	Filter Table By Strike Price of$44.50	XIn the Money	$4.50In the Money	$6.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
XOut of the Money	$0.03Out of the Money	$0.08Out of the Money	$0.03Out of the Money	$-0.21Out of the Money	4Out of the Money	31Out of the Money	Filter Table By Strike Price of$45.00	XIn the Money	$4.95In the Money	$7.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
XOut of the Money	---Out of the Money	$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$45.50	XIn the Money	$5.20In the Money	$8.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
XOut of the Money	---Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$0.00Out of the Money	45Out of the Money	107Out of the Money	Filter Table By Strike Price of$46.00	XIn the Money	$5.60In the Money	$8.65In 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	$6.15In the Money	$9.25In 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	$0.64Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money	Filter Table By Strike Price of$47.00	XIn the Money	$6.65In the Money	$9.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
XOut of the Money	---Out of the Money	$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	$7.20In the Money	$10.20In 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$48.00	XIn the Money	$7.65In the Money	$10.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
XOut of the Money	---Out of the Money	$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$48.50	XIn the Money	$8.15In the Money	$11.25In 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$49.00	XIn the Money	$8.90In 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	$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	$9.15In the Money	$12.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
XOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$50.00	XIn the Money	$9.65In the Money	$12.70In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	289Out of the Money	Filter Table By Strike Price of$51.00	XIn the Money	$10.65In the Money	$13.75In 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 08, 2024)

Put Options (expires Friday November 08, 2024)