Stocks Options

LAST PRICE
36.6500
TODAY'S CHANGE (%)
Trending Down-0.3700 (-0.9995%)

Bid / Lots
36.6200/ 1
Ask / Lots
36.7700/ 8
Open / Previous Close
36.9500 / 37.0200
Day Range
Low 36.6000
High 37.2000
52 Week Range
Low 22.2610
High 50.2000
Volume
3,984,826
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 52.683

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

Call Options (expires Friday June 21, 2024)
Put Options (expires Friday June 21, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
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$24.00	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	$10.90In the Money	$13.50In the Money	$11.82In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$26.00	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	$7.60In the Money	$11.15In the Money	$8.55In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$28.00	XOut of the Money	---Out of the Money	$2.31Out of the Money	$0.27Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
XIn the Money	$7.05In the Money	$10.45In the Money	$9.07In the Money	$0.00In the Money	20In the Money	---In the Money	Filter Table By Strike Price of$29.00	XOut of the Money	---Out of the Money	$2.25Out of the Money	$0.12Out 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$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	$5.45In the Money	$8.95In the Money	$6.58In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$31.00	XOut of the Money	---Out of the Money	$1.47Out of the Money	$0.05Out 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$31.50	XOut of the Money	---Out of the Money	$0.75Out of the Money	$0.25Out of the Money	$0.00Out of the Money	8Out of the Money	---Out of the Money
XIn the Money	$4.15In the Money	$6.80In the Money	$4.62In the Money	$0.00In the Money	349In the Money	---In the Money	Filter Table By Strike Price of$32.50	XOut of the Money	---Out of the Money	$2.42Out of the Money	$0.38Out of the Money	$0.00Out of the Money	5Out of the Money	---Out of the Money
XIn the Money	$2.39In the Money	$6.55In the Money	$4.07In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$33.00	XOut of the Money	---Out of the Money	$0.03Out of the Money	$0.11Out of the Money	$0.06Out of the Money	3Out 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	$0.03Out of the Money	$0.03Out of the Money	$-0.07Out of the Money	328Out of the Money	---Out of the Money
XIn the Money	$2.21In the Money	$4.70In the Money	$3.28In the Money	$0.00In the Money	107In the Money	---In the Money	Filter Table By Strike Price of$34.00	XNear the Money	---Near the Money	$1.00Near the Money	$0.01Near the Money	$-0.02Near the Money	3Near 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$34.50	XNear the Money	---Near the Money	$1.21Near the Money	$0.20Near the Money	$0.00Near the Money	105Near the Money	---Near the Money
XIn the Money	---In the Money	$1.87In the Money	$1.16In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$35.50	XNear the Money	---Near the Money	$2.12Near the Money	$0.05Near the Money	$0.01Near the Money	2Near the Money	---Near the Money
XIn the Money	$0.60In the Money	$2.85In the Money	$0.66In the Money	$0.02In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$36.00	XNear the Money	---Near the Money	$0.17Near the Money	$0.09Near the Money	$-0.01Near the Money	10Near the Money	---Near the Money
XUnderlying issue's last price	---Underlying issue's last price	$2.36Underlying issue's last price	$0.01Underlying issue's last price	$-1.54Underlying issue's last price	112Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$36.50Underlying issue's last price	XUnderlying issue's last price	---Underlying issue's last price	$2.13Underlying issue's last price	$0.05Underlying issue's last price	$-0.11Underlying issue's last price	100Underlying issue's last price	---Underlying issue's last price
XNear the Money	---Near the Money	$0.40Near the Money	$0.01Near the Money	$-0.28Near the Money	10Near the Money	---Near the Money	Filter Table By Strike Price of$37.50	XIn the Money	---In the Money	$2.64In the Money	$0.40In the Money	$-0.18In the Money	40In the Money	---In the Money
XNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.04Near the Money	27Near the Money	---Near the Money	Filter Table By Strike Price of$38.00	XIn the Money	$0.51In the Money	$2.40In the Money	$1.32In the Money	$0.57In the Money	27In the Money	---In the Money
XNear the Money	---Near the Money	$0.05Near the Money	$0.06Near the Money	$-0.02Near the Money	6Near the Money	---Near the Money	Filter Table By Strike Price of$38.50	XIn the Money	---In the Money	$3.60In the Money	$1.56In the Money	$0.00In the Money	25In the Money	---In the Money
XNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.02Near the Money	16Near the Money	---Near the Money	Filter Table By Strike Price of$39.00	XIn the Money	$1.56In the Money	$4.40In the Money	$1.45In the Money	$-1.61In the Money	2In the Money	---In the Money
XNear the Money	---Near the Money	$0.60Near the Money	$0.05Near the Money	$0.00Near the Money	9Near the Money	---Near the Money	Filter Table By Strike Price of$39.50	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	$0.05Out of the Money	$0.41Out of the Money	$0.05Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$40.50	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	$0.70Out of the Money	$0.35Out of the Money	$0.00Out of the Money	20Out of the Money	---Out of the Money	Filter Table By Strike Price of$41.00	XIn the Money	$3.25In the Money	$6.40In the Money	$4.00In the Money	$0.00In the Money	5In the Money	---In the Money
XOut of the Money	$0.02Out of the Money	$0.50Out of the Money	$0.11Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$41.50	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	$0.95Out of the Money	$0.01Out of the Money	$0.00Out of the Money	14Out of the Money	---Out of the Money	Filter Table By Strike Price of$42.50	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	$0.01Out of the Money	$0.15Out of the Money	$0.02Out of the Money	$0.00Out of the Money	10Out of the Money	---Out of the Money	Filter Table By Strike Price of$43.00	XIn the Money	$5.10In the Money	$8.40In the Money	$6.23In the Money	$-0.92In the Money	11In 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$43.50	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	$0.02Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$44.00	XIn the Money	$7.35In the Money	$7.90In the Money	$7.48In the Money	$0.00In the Money	2In 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$44.50	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	$2.14Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$46.00	XIn the Money	$7.45In the Money	$7.85In the Money	$7.60In the Money	$0.00In the Money	1In the Money	---In the Money
XOut of the Money	---Out of the Money	$0.49Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$48.00	XIn the Money	$10.05In the Money	$12.80In the Money	$10.91In the Money	$0.00In the Money	7In the Money	---In the Money
XOut of the Money	---Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$49.00	XIn the Money	$11.55In the Money	$14.40In the Money	$12.20In the Money	$0.00In the Money	10In the Money	---In the Money
XOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	5Out of the Money	---Out of the Money	Filter Table By Strike Price of$52.50	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	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	50Out of the Money	---Out of the Money	Filter Table By Strike Price of$55.00	XIn the Money	$6.35In the Money	$9.10In the Money	$7.30In the Money	$0.00In the Money	1In the Money	---In the Money
XOut of the Money	---Out of the Money	$0.09Out of the Money	$0.09Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$57.50	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	$0.10Out of the Money	$0.10Out of the Money	$0.00Out of the Money	50Out of the Money	---Out of the Money	Filter Table By Strike Price of$60.00	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$65.00	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	$0.07Out of the Money	$0.09Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$70.00	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	$0.01Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$0.00Out of the Money	25Out of the Money	---Out of the Money	Filter Table By Strike Price of$75.00	XIn the Money	---In the Money	---In the Money	---In the Money	---In 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 June 21, 2024)

Put Options (expires Friday June 21, 2024)