Stocks Options

LAST PRICE
38.7000
TODAY'S CHANGE (%)
Trending Down-0.4900 (-1.2503%)

Bid / Lots
37.6900/ 1
Ask / Lots
38.9100/ 2
Open / Previous Close
38.9000 / 39.1900
Day Range
Low 38.6900
High 39.1700
52 Week Range
Low 22.2610
High 50.2000
Volume
2,032,926
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 52.900

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

Call Options (expires Friday July 12, 2024)
Put Options (expires Friday July 12, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
XIn the Money	$12.20In 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	$0.00Out of the Money	$2.13Out of the Money	$0.01Out of the Money	$0.01Out of the Money	12Out of the Money	---Out of the Money
XIn the Money	$12.00In 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	$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	$11.20In 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	$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	$11.20In 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	$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	$10.50In 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	$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	$9.60In 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	$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	$9.10In 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	$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	$9.15In the Money	$12.80In 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	$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	$8.05In 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	$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	$8.10In the Money	$11.80In 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	$2.13Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
XIn the Money	$7.15In 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	$0.00Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
XIn the Money	$7.05In the Money	$10.80In 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	$2.13Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
XIn the Money	$6.30In the Money	$10.30In 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	$2.13Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
XIn the Money	$6.15In 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	$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	$5.75In the Money	$9.30In 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	$2.13Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
XIn the Money	$5.20In the Money	$8.80In 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	$2.13Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
XIn the Money	$4.25In the Money	$8.30In 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	$2.14Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
XIn the Money	$4.10In 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	$0.00Out of the Money	$0.04Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money
XIn the Money	$3.30In the Money	$7.35In the Money	$1.42In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$34.00	XOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-0.30Out of the Money	4Out of the Money	44Out of the Money
XIn the Money	$3.30In 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$34.50	XOut of the Money	$0.01Out of the Money	$0.75Out of the Money	$0.01Out of the Money	$-0.29Out of the Money	14Out of the Money	1Out of the Money
XIn the Money	$2.25In the Money	$6.35In 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	$0.00Out of the Money	$0.15Out of the Money	$0.23Out of the Money	$0.00Out of the Money	---Out of the Money	52Out of the Money
XIn the Money	$1.63In 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$35.50	XOut of the Money	$0.00Out of the Money	$2.19Out of the Money	$0.23Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
XIn the Money	$1.16In the Money	$5.35In the Money	$1.59In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$36.00	XNear the Money	$0.00Near the Money	$2.19Near the Money	$0.42Near the Money	$0.00Near the Money	---Near the Money	1Near the Money
XIn the Money	$0.67In the Money	$4.75In the Money	$1.32In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$36.50	XNear the Money	$0.00Near the Money	$2.18Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	1Near the Money
XIn the Money	$0.29In the Money	$4.30In the Money	$2.05In the Money	$0.17In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$37.00	XNear the Money	$0.00Near the Money	$2.21Near the Money	$0.89Near the Money	$0.53Near the Money	3Near the Money	4Near the Money
XIn the Money	$0.05In the Money	$3.00In the Money	$1.96In the Money	$0.51In the Money	1In the Money	3In the Money	Filter Table By Strike Price of$37.50	XNear the Money	$0.08Near the Money	$0.87Near the Money	$0.25Near the Money	$0.25Near the Money	20Near the Money	---Near the Money
XIn the Money	$0.00In the Money	$2.65In the Money	$1.64In the Money	$0.45In the Money	19In the Money	9In the Money	Filter Table By Strike Price of$38.00	XNear the Money	$0.00Near the Money	$0.50Near the Money	$0.38Near the Money	$-0.22Near the Money	26Near the Money	7Near the Money
XUnderlying issue's last price	$0.00Underlying issue's last price	$2.84Underlying issue's last price	$0.80Underlying issue's last price	$-0.23Underlying issue's last price	23Underlying issue's last price	500Underlying issue's last price	Filter Table By Strike Price of$38.50Underlying issue's last price	XUnderlying issue's last price	$0.00Underlying issue's last price	$0.65Underlying issue's last price	$0.49Underlying issue's last price	$-0.66Underlying issue's last price	30Underlying issue's last price	51Underlying issue's last price
XNear the Money	$0.00Near the Money	$2.12Near the Money	$0.57Near the Money	$-0.49Near the Money	66Near the Money	2,021Near the Money	Filter Table By Strike Price of$39.00	XIn the Money	$0.00In the Money	$2.60In the Money	$0.63In the Money	$-3.37In the Money	20In the Money	3In the Money
XNear the Money	$0.00Near the Money	$2.57Near the Money	$0.31Near the Money	$-0.44Near the Money	11Near the Money	1,002Near the Money	Filter Table By Strike Price of$39.50	XIn the Money	$0.00In the Money	$2.98In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
XNear the Money	$0.08Near the Money	$0.25Near the Money	$0.25Near the Money	$-0.19Near the Money	71Near the Money	551Near the Money	Filter Table By Strike Price of$40.00	XIn the Money	$0.00In the Money	$3.35In the Money	$1.69In the Money	$0.00In the Money	---In the Money	25In the Money
XNear the Money	$0.00Near the Money	$2.22Near the Money	$0.25Near the Money	$0.00Near the Money	---Near the Money	6Near the Money	Filter Table By Strike Price of$40.50	XIn the Money	$0.05In 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	$1.07Near the Money	$0.08Near the Money	$0.00Near the Money	---Near the Money	2Near the Money	Filter Table By Strike Price of$41.00	XIn the Money	$0.22In the Money	$4.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
XNear the Money	$0.00Near the Money	$2.17Near the Money	$0.13Near the Money	$0.00Near the Money	---Near the Money	79Near the Money	Filter Table By Strike Price of$41.50	XIn the Money	$1.52In the Money	$4.80In 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	$0.52Out of the Money	$0.13Out of the Money	$-0.20Out of the Money	248Out of the Money	60Out of the Money	Filter Table By Strike Price of$42.00	XIn the Money	$1.79In the Money	$5.30In 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	$0.75Out of the Money	$0.33Out of the Money	$0.26Out of the Money	8Out of the Money	3Out of the Money	Filter Table By Strike Price of$42.50	XIn the Money	$2.37In 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	$0.50Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$43.00	XIn the Money	$2.86In the Money	$6.30In 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$43.50	XIn the Money	$3.70In the Money	$6.80In 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	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$44.00	XIn the Money	$4.30In the Money	$7.30In 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$44.50	XIn the Money	$4.75In the Money	$7.80In 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$45.00	XIn the Money	$5.20In the Money	$8.30In 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$45.50	XIn the Money	$5.65In 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	$6.25In the Money	$9.30In 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$46.50	XIn the Money	$6.70In the Money	$9.80In 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	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$47.00	XIn the Money	$6.60In the Money	$10.30In 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$47.50	XIn the Money	$7.75In the Money	$10.80In 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$48.00	XIn the Money	$8.25In the Money	$11.30In 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	$1.99Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money	Filter Table By Strike Price of$50.00	XIn the Money	$10.25In the Money	$13.30In 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	$15.25In the Money	$18.30In 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 12, 2024)

Put Options (expires Friday July 12, 2024)