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 30, 2024)
Put Options (expires Friday August 30, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
XIn the Money	$15.40In the Money	$19.05In 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	$2.14Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
XIn the Money	$12.35In the Money	$16.15In 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	$2.15Out 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$28.50	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	$11.25In the Money	$15.00In 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	$2.16Out 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$29.50	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	$10.15In the Money	$13.95In the Money	---In 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	$2.16Out 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$30.50	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	$9.25In the Money	$12.90In 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	$2.17Out 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	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
XIn the Money	$8.00In the Money	$12.20In 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	$2.18Out 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$32.50	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	$7.15In 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	$2.19Out 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$33.50	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	$6.10In the Money	$9.85In 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	$2.20Out 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$34.50	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	$6.15In the Money	$8.40In the Money	$7.60In 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	$2.22Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
XIn the Money	$4.65In the Money	$8.75In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$35.50	XOut of the Money	---Out of the Money	$2.23Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
XIn the Money	$4.00In the Money	$8.25In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$36.00	XOut of the Money	---Out of the Money	$2.25Out of the Money	$0.66Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
XIn the Money	$3.50In the Money	$7.75In 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	$2.19Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
XIn the Money	$3.00In the Money	$6.95In the Money	$2.39In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$37.00	XOut of the Money	$0.01Out of the Money	$0.75Out of the Money	$0.09Out of the Money	$-0.06Out of the Money	21Out of the Money	9Out of the Money
XIn the Money	$2.67In the Money	$6.80In 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	$2.32Out of the Money	$0.26Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
XIn the Money	$2.07In the Money	$6.30In the Money	$1.89In the Money	$0.00In the Money	---In the Money	32In the Money	Filter Table By Strike Price of$38.00	XOut of the Money	---Out of the Money	$2.29Out of the Money	$2.19Out of the Money	$1.89Out of the Money	2Out of the Money	6Out of the Money
XIn the Money	$1.67In the Money	$5.80In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$38.50	XOut of the Money	---Out of the Money	$2.36Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
XIn the Money	$1.17In the Money	$5.25In the Money	$1.38In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$39.00	XNear the Money	---Near the Money	$1.23Near the Money	$0.42Near the Money	$0.00Near the Money	---Near the Money	61Near the Money
XIn the Money	$0.71In the Money	$4.95In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$39.50	XNear the Money	---Near the Money	$2.48Near the Money	$0.48Near the Money	$0.00Near the Money	---Near the Money	1Near the Money
XIn the Money	$1.23In the Money	$4.55In the Money	$2.45In the Money	$0.00In the Money	---In the Money	20In the Money	Filter Table By Strike Price of$40.00	XNear the Money	---Near the Money	$1.52Near the Money	$0.53Near the Money	$-0.09Near the Money	6Near the Money	2Near the Money
XIn the Money	$0.05In the Money	$4.15In 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	$2.67Near the Money	$0.77Near the Money	$0.00Near the Money	---Near the Money	1Near the Money
XIn the Money	$0.14In the Money	$3.30In the Money	$1.71In the Money	$0.31In the Money	6In the Money	456In the Money	Filter Table By Strike Price of$41.00	XNear the Money	---Near the Money	$2.82Near the Money	---Near the Money	$0.00Near the Money	---Near the Money	---Near the Money
XUnderlying issue's last price	---Underlying issue's last price	$3.50Underlying issue's last price	$1.31Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	17Underlying 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	$3.05Underlying 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	---Near the Money	$2.75Near the Money	$1.01Near the Money	$-0.49Near the Money	21Near the Money	452Near the Money	Filter Table By Strike Price of$42.00	XIn the Money	---In the Money	$3.25In the Money	$1.03In the Money	$0.00In the Money	---In the Money	1In the Money
XNear the Money	---Near the Money	$3.05Near 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	$3.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
XNear the Money	---Near the Money	$2.57Near the Money	$0.59Near the Money	$-0.06Near the Money	1Near the Money	20Near the Money	Filter Table By Strike Price of$43.00	XIn the Money	$0.21In the Money	$3.85In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
XNear the Money	---Near the Money	$2.54Near the Money	---Near the Money	$0.00Near the Money	---Near the Money	---Near the Money	Filter Table By Strike Price of$43.50	XIn the Money	$0.19In the Money	$3.95In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
XNear the Money	---Near the Money	$2.40Near the Money	---Near the Money	$0.00Near the Money	---Near the Money	---Near the Money	Filter Table By Strike Price of$44.00	XIn the Money	$0.29In the Money	$4.45In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
XNear the Money	---Near the Money	$2.28Near 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	$0.70In 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	$1.03Out of the Money	$0.06Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$45.00	XIn the Money	$1.02In the Money	$5.10In 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$45.50	XIn the Money	$1.95In the Money	$5.70In 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$46.00	XIn the Money	$2.66In the Money	$6.20In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
XOut of the Money	---Out of the Money	$2.11Out 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	$2.91In the Money	$6.70In 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	$3.25In the Money	$7.10In 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$47.50	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	$2.13Out of the Money	$0.45Out 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	$4.70In the Money	$8.20In 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$48.50	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	$2.13Out 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	$5.60In the Money	$8.80In 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$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	$2.13Out 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$50.00	XIn the Money	$6.60In the Money	$10.20In 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$51.00	XIn the Money	$7.15In the Money	$11.15In 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$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	---Out 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	$11.30In the Money	$15.10In 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 30, 2024)

Put Options (expires Friday August 30, 2024)