Stocks Options

LAST PRICE
41.7900
TODAY'S CHANGE (%)
Trending Up0.0600 (0.1438%)

Bid / Lots
41.5600/ 4
Ask / Lots
41.7800/ 1
Open / Previous Close
41.7500 / 41.7300
Day Range
Low 41.7101
High 42.1100
52 Week Range
Low 29.8400
High 50.2000
Volume
1,282,840
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 37.162

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

Call Options (expires Friday August 23, 2024)
Put Options (expires Friday August 23, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
XIn the Money	$15.05In the Money	$19.00In the Money	---In 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	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
XIn the Money	$12.10In the Money	$16.00In the Money	---In 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	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
XIn the Money	$11.10In the Money	$14.90In the Money	---In 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	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
XIn the Money	$10.50In the Money	$14.55In the Money	---In 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	---Out 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	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$30.00	XOut of the Money	---Out of the Money	$2.13Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
XIn the Money	$9.80In the Money	$13.45In the Money	---In 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	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
XIn the Money	$9.20In the Money	$12.95In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$31.00	XOut of the Money	---Out of the Money	$2.13Out of the Money	---Out 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	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$31.50	XOut of the Money	---Out of the Money	$2.13Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
XIn the Money	$8.35In the Money	$12.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$32.00	XOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
XIn the Money	$7.85In the Money	$11.55In the Money	---In 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	$0.10Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
XIn the Money	$7.30In the Money	$11.05In the Money	---In 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	$2.13Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
XIn the Money	$6.60In the Money	$10.50In the Money	---In 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	$2.14Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
XIn the Money	$6.30In the Money	$10.05In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$34.00	XOut of the Money	---Out of the Money	$2.14Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
XIn the Money	$5.55In the Money	$9.55In the Money	---In 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	$2.14Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
XIn the Money	$5.60In the Money	$8.75In the Money	$3.40In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$35.00	XOut of the Money	---Out of the Money	$0.19Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
XIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$35.50	XOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
XIn the Money	$4.85In the Money	$7.85In the Money	$3.95In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$36.00	XOut of the Money	---Out of the Money	$2.15Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
XIn the Money	$3.95In the Money	$7.55In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$36.50	XOut of the Money	---Out of the Money	$2.15Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
XIn the Money	$0.68In the Money	$4.55In the Money	$2.44In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$37.00	XOut of the Money	---Out of the Money	$2.15Out of the Money	$0.08Out of the Money	$0.07Out of the Money	2Out of the Money	37Out of the Money
XIn the Money	$2.34In the Money	$6.55In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$37.50	XOut of the Money	---Out of the Money	$2.17Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
XIn the Money	$1.89In the Money	$6.00In the Money	$3.75In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$38.00	XOut of the Money	$0.01Out of the Money	$0.14Out of the Money	$0.01Out of the Money	$-0.24Out of the Money	16Out of the Money	3Out of the Money
XIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$38.50	XOut of the Money	$0.01Out of the Money	$0.15Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
XIn the Money	$0.87In the Money	$5.00In the Money	$3.61In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$39.00	XNear the Money	---Near the Money	$2.14Near the Money	$0.17Near the Money	$0.00Near the Money	22Near the Money	---Near the Money
XIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$39.50	XNear the Money	---Near the Money	$2.20Near the Money	$0.21Near the Money	$-0.29Near the Money	2Near the Money	1Near the Money
XIn the Money	$0.08In the Money	$3.45In the Money	$1.78In the Money	$0.00In the Money	---In the Money	407In the Money	Filter Table By Strike Price of$40.00	XNear the Money	---Near the Money	$0.30Near the Money	$0.28Near the Money	$0.03Near the Money	4Near the Money	79Near the Money
XIn the Money	---In the Money	$3.75In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$40.50	XNear the Money	---Near the Money	$0.36Near the Money	$0.34Near the Money	$0.00Near the Money	4Near the Money	---Near the Money
XIn the Money	---In the Money	$2.64In the Money	$0.48In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$41.00	XNear the Money	---Near the Money	$0.47Near the Money	$0.44Near the Money	$-0.56Near the Money	2Near the Money	1Near the Money
XUnderlying issue's last price	---Underlying issue's last price	$1.25Underlying issue's last price	$1.33Underlying issue's last price	$-0.33Underlying issue's last price	9Underlying issue's last price	2Underlying issue's last price	Filter Table By Strike Price of$41.50Underlying issue's last price	XUnderlying issue's last price	---Underlying issue's last price	$2.58Underlying issue's last price	---Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price
XNear the Money	$0.13Near the Money	$0.75Near the Money	$0.64Near the Money	$0.10Near the Money	1,053Near the Money	3,243Near the Money	Filter Table By Strike Price of$42.00	XIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
XNear the Money	---Near the Money	$0.76Near the Money	---Near the Money	$0.00Near the Money	---Near the Money	---Near the Money	Filter Table By Strike Price of$42.50	XIn the Money	---In the Money	$3.15In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
XNear the Money	---Near the Money	$0.51Near the Money	$0.39Near the Money	$-0.03Near the Money	3Near the Money	---Near the Money	Filter Table By Strike Price of$43.00	XIn the Money	---In the Money	$3.45In the Money	$1.51In the Money	$0.00In the Money	---In the Money	26In the Money
XNear the Money	---Near the Money	$0.35Near the Money	$0.70Near the Money	$0.00Near the Money	---Near the Money	1Near the Money	Filter Table By Strike Price of$43.50	XIn the Money	$0.02In the Money	$3.90In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
XNear the Money	$0.01Near the Money	$0.74Near the Money	$0.16Near the Money	$-0.07Near the Money	30Near the Money	14Near the Money	Filter Table By Strike Price of$44.00	XIn the Money	$0.28In the Money	$4.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
XNear the Money	---Near the Money	$2.18Near the Money	---Near the Money	$0.00Near the Money	---Near the Money	---Near the Money	Filter Table By Strike Price of$44.50	XIn the Money	$1.14In the Money	$4.80In the Money	---In 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	$0.17Out of the Money	$-0.01Out of the Money	25Out of the Money	20Out of the Money	Filter Table By Strike Price of$45.00	XIn the Money	$1.52In the Money	$5.30In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
XOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$45.50	XIn the Money	$2.05In the Money	$5.55In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
XOut of the Money	---Out of the Money	$2.14Out of the Money	---Out 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	$2.57In the Money	$6.05In the Money	---In 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	---Out 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	$3.20In the Money	$6.75In the Money	---In 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	---Out 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	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
XOut of the Money	---Out of the Money	$2.13Out of the Money	---Out 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	$4.20In the Money	$7.75In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
XOut of the Money	---Out of the Money	$0.97Out of the Money	---Out 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	$4.70In the Money	$8.25In the Money	---In 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	---Out 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	$5.20In the Money	$8.75In the Money	---In 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	---Out 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	$5.70In the Money	$9.25In the Money	---In 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	---Out 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	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
XOut of the Money	---Out of the Money	$2.12Out of the Money	---Out 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	$7.05In the Money	$10.05In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
XOut of the Money	---Out of the Money	$2.12Out of the Money	---Out 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	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
XOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$52.00	XIn the Money	$8.40In the Money	$12.20In the Money	---In 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	5Out of the Money	Filter Table By Strike Price of$55.00	XIn the Money	$11.80In the Money	$15.15In the Money	---In 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 August 23, 2024)

Put Options (expires Friday August 23, 2024)