Stocks Options

LAST PRICE
37.8550
TODAY'S CHANGE (%)
Trending Down-0.7550 (-1.9555%)

Bid / Lots
37.8500/ 5
Ask / Lots
37.8600/ 2
Open / Previous Close
38.8600 / 38.6100
Day Range
Low 37.6050
High 39.2400
52 Week Range
Low 26.9150
High 50.2000
Volume
4,154,154
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 43.895

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

Call Options (expires Friday September 27, 2024)
Put Options (expires Friday September 27, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
XIn the Money	$21.10In the Money	$24.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$15.00	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	$20.10In the Money	$23.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$16.00	XOut of the Money	---Out of the Money	$1.44Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
XIn the Money	$19.60In the Money	$22.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$17.00	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	$18.55In the Money	$21.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$18.00	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	$17.00In the Money	$20.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$19.00	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	$16.40In the Money	$19.90In 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	$1.44Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
XIn the Money	$15.10In the Money	$18.90In 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	$1.69Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money
XIn the Money	$14.65In the Money	$17.90In 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	$2.12Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
XIn the Money	$13.10In the Money	$16.90In 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	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
XIn the Money	$13.15In the Money	$16.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$23.50	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	$12.50In the Money	$15.90In the Money	$7.00In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$24.00	XOut of the Money	---Out of the Money	$1.69Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	207Out of the Money
XIn the Money	$11.60In the Money	$15.40In 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	---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	$12.00In the Money	$14.90In the Money	$6.75In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$25.00	XOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	325Out of the Money
XIn the Money	$11.00In the Money	$14.40In 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	$1.69Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	23Out of the Money
XIn the Money	$11.65In the Money	$12.05In 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	$1.69Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	226Out of the Money
XIn the Money	$11.15In 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$26.50	XOut of the Money	---Out of the Money	$2.12Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
XIn the Money	$10.50In the Money	$11.25In 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	$0.95Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	35Out of the Money
XIn the Money	$9.40In 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$27.50	XOut of the Money	---Out of the Money	$2.13Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
XIn the Money	$8.85In 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$28.00	XOut of the Money	---Out of the Money	$2.13Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
XIn the Money	$8.35In the Money	$11.35In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money
XIn the Money	$8.10In the Money	$10.90In the Money	$7.28In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$29.00	XOut of the Money	---Out of the Money	$0.79Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	47Out of the Money
XIn the Money	$7.50In the Money	$10.35In 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	$0.28Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
XIn the Money	$7.30In the Money	$9.85In the Money	$6.35In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$30.00	XOut of the Money	---Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	72Out of the Money
XIn the Money	$7.00In the Money	$7.90In 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	$2.13Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	1Out of the Money	1,396Out of the Money
XIn the Money	$6.40In the Money	$7.75In the Money	$7.85In the Money	$0.00In the Money	---In the Money	25In the Money	Filter Table By Strike Price of$31.00	XOut of the Money	---Out of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	51Out of the Money
XIn the Money	$5.80In the Money	$7.85In the Money	$4.10In the Money	$0.00In the Money	---In the Money	16In the Money	Filter Table By Strike Price of$31.50	XOut of the Money	---Out of the Money	$2.13Out of the Money	$2.51Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
XIn the Money	$5.55In the Money	$6.30In the Money	$6.09In the Money	$0.00In the Money	---In the Money	27In the Money	Filter Table By Strike Price of$32.00	XOut of the Money	---Out of the Money	$2.13Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money
XIn the Money	$4.10In the Money	$5.95In the Money	$4.50In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$32.50	XOut of the Money	---Out of the Money	$1.10Out of the Money	$0.51Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money
XIn the Money	$4.55In the Money	$6.15In the Money	$4.30In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$33.00	XOut of the Money	---Out of the Money	$0.15Out of the Money	$0.04Out of the Money	$0.00Out of the Money	3Out of the Money	238Out of the Money
XIn the Money	$4.00In the Money	$6.50In the Money	$3.14In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$33.50	XOut of the Money	---Out of the Money	$2.13Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	3Out of the Money	16Out of the Money
XIn the Money	$2.99In the Money	$4.05In the Money	$4.00In the Money	$0.00In the Money	---In the Money	22In the Money	Filter Table By Strike Price of$34.00	XOut of the Money	---Out of the Money	$0.35Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	82Out of the Money
XIn the Money	$3.30In the Money	$3.55In the Money	$4.06In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$34.50	XOut of the Money	$0.01Out of the Money	$0.24Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	107Out of the Money
XIn the Money	$2.75In the Money	$3.10In the Money	$3.82In the Money	$0.00In the Money	---In the Money	217In the Money	Filter Table By Strike Price of$35.00	XNear the Money	$0.03Near the Money	$0.15Near the Money	$0.09Near the Money	$0.00Near the Money	418Near the Money	3,265Near the Money
XIn the Money	$1.22In the Money	$2.61In the Money	$3.23In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$35.50	XNear the Money	$0.07Near the Money	$0.11Near the Money	$0.11Near the Money	$0.01Near the Money	234Near the Money	45Near the Money
XIn the Money	$1.98In the Money	$2.17In the Money	$2.90In the Money	$0.00In the Money	---In the Money	122In the Money	Filter Table By Strike Price of$36.00	XNear the Money	$0.13Near the Money	$0.20Near the Money	$0.18Near the Money	$0.01Near the Money	615Near the Money	846Near the Money
XIn the Money	$1.54In the Money	$1.74In the Money	$2.20In the Money	$0.00In the Money	---In the Money	352In the Money	Filter Table By Strike Price of$36.50	XNear the Money	$0.20Near the Money	$0.33Near the Money	$0.25Near the Money	$0.05Near the Money	148Near the Money	630Near the Money
XIn the Money	$1.18In the Money	$1.35In the Money	$1.25In the Money	$-0.80In the Money	7In the Money	145In the Money	Filter Table By Strike Price of$37.00	XNear the Money	$0.30Near the Money	$0.39Near the Money	$0.30Near the Money	$-0.04Near the Money	855Near the Money	4,195Near the Money
XUnderlying issue's last price	---Underlying issue's last price	$0.90Underlying issue's last price	$1.45Underlying issue's last price	$-0.21Underlying issue's last price	1Underlying issue's last price	386Underlying issue's last price	Filter Table By Strike Price of$37.50Underlying issue's last price	XUnderlying issue's last price	$0.45Underlying issue's last price	$0.56Underlying issue's last price	$0.46Underlying issue's last price	$0.05Underlying issue's last price	450Underlying issue's last price	999Underlying issue's last price
XNear the Money	$0.58Near the Money	$0.70Near the Money	$0.56Near the Money	$-0.65Near the Money	111Near the Money	12,461Near the Money	Filter Table By Strike Price of$38.00	XIn the Money	$0.68In the Money	$0.79In the Money	$0.74In the Money	$0.20In the Money	2,117In the Money	297In the Money
XNear the Money	$0.40Near the Money	$0.53Near the Money	$0.45Near the Money	$-0.53Near the Money	267Near the Money	795Near the Money	Filter Table By Strike Price of$38.50	XIn the Money	$0.97In the Money	$1.14In the Money	$1.00In the Money	$0.20In the Money	45In the Money	316In the Money
XNear the Money	$0.23Near the Money	$0.38Near the Money	$0.27Near the Money	$-0.51Near the Money	979Near the Money	2,312Near the Money	Filter Table By Strike Price of$39.00	XIn the Money	$1.31In the Money	$1.49In the Money	$1.34In the Money	$0.28In the Money	84In the Money	153In the Money
XNear the Money	---Near the Money	$0.28Near the Money	$0.27Near the Money	$-0.21Near the Money	14Near the Money	488Near the Money	Filter Table By Strike Price of$39.50	XIn the Money	$1.71In the Money	$1.89In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
XNear the Money	$0.06Near the Money	$0.10Near the Money	$0.10Near the Money	$-0.29Near the Money	463Near the Money	5,706Near the Money	Filter Table By Strike Price of$40.00	XIn the Money	$2.16In the Money	$2.51In the Money	$2.00In the Money	$-1.22In the Money	3In the Money	14In the Money
XNear the Money	$0.02Near the Money	$0.09Near the Money	$0.06Near the Money	$-0.27Near the Money	13Near the Money	64Near the Money	Filter Table By Strike Price of$40.50	XIn the Money	$2.29In the Money	$2.78In 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	$0.08Out of the Money	$0.07Out of the Money	$-0.12Out of the Money	159Out of the Money	28Out of the Money	Filter Table By Strike Price of$41.00	XIn the Money	$2.98In the Money	$3.30In the Money	$8.45In the Money	$0.00In the Money	---In the Money	3In the Money
XOut of the Money	---Out of the Money	$1.44Out of the Money	$0.71Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$41.50	XIn the Money	$3.25In the Money	$3.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
XOut of the Money	$0.01Out of the Money	$0.35Out of the Money	$0.05Out of the Money	$-0.05Out of the Money	50Out of the Money	99Out of the Money	Filter Table By Strike Price of$42.00	XIn the Money	$4.05In the Money	$4.25In the Money	$4.80In the Money	$0.00In the Money	---In the Money	11In the Money
XOut of the Money	---Out of the Money	$1.43Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	53Out of the Money	Filter Table By Strike Price of$42.50	XIn the Money	$4.55In the Money	$4.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
XOut of the Money	---Out of the Money	$1.44Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	41Out of the Money	Filter Table By Strike Price of$43.00	XIn the Money	$5.00In the Money	$5.25In the Money	$5.15In the Money	$0.40In the Money	12In the Money	24In the Money
XOut of the Money	---Out of the Money	$1.44Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money	Filter Table By Strike Price of$43.50	XIn the Money	$5.30In 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	$2.13Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	52Out of the Money	Filter Table By Strike Price of$44.00	XIn the Money	$6.05In the Money	$6.30In the Money	$3.40In 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$44.50	XIn the Money	$6.50In the Money	$6.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
XOut of the Money	---Out of the Money	$0.25Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money	Filter Table By Strike Price of$45.00	XIn the Money	$7.05In the Money	$7.25In 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$45.50	XIn the Money	$7.20In the Money	$7.80In 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	$2.19Out 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	$7.90In the Money	$9.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
XOut of the Money	---Out of the Money	$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	$8.30In the Money	$9.00In 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	$0.20Out 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	$8.90In the Money	$9.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
XOut of the Money	---Out of the Money	$2.13Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$48.00	XIn the Money	$9.70In the Money	$10.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
XOut of the Money	---Out of the Money	$0.75Out 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	$10.95In the Money	$11.60In 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$50.00	XIn the Money	$11.90In 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	$0.02Out 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$51.00	XIn the Money	$12.65In the Money	$13.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
XOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$52.00	XIn the Money	$13.85In the Money	$14.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
XOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	20Out of the Money	125Out of the Money	Filter Table By Strike Price of$55.00	XIn the Money	$15.20In the Money	$18.85In 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 September 27, 2024)

Put Options (expires Friday September 27, 2024)