Stocks Options

LAST PRICE
38.2200
TODAY'S CHANGE (%)
Trending Up0.4200 (1.1111%)

Bid / Lots
37.6300/ 3
Ask / Lots
37.9000/ 1
Open / Previous Close
37.8300 / 37.8000
Day Range
Low 36.8701
High 38.6700
52 Week Range
Low 26.9150
High 50.2000
Volume
7,287,071
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 43.788

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	$21.50In the Money	$25.20In 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	$20.55In the Money	$24.20In 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	$1.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
XIn the Money	$19.55In the Money	$23.20In 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	$1.00Out 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	$22.20In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
XIn the Money	$17.55In the Money	$21.20In 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	$1.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
XIn the Money	$16.55In the Money	$20.20In 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	$1.00Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
XIn the Money	$15.55In the Money	$19.20In 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	$1.00Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money
XIn the Money	$14.55In the Money	$18.20In 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	$1.00Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
XIn the Money	$13.55In the Money	$17.25In 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	$13.05In the Money	$16.70In 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	$12.85In the Money	$16.20In 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	$2.00Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	207Out of the Money
XIn the Money	$12.05In the Money	$15.70In 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	$2.13Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
XIn the Money	$12.05In the Money	$15.25In 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	$10.90In the Money	$13.40In 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	$1.75Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	23Out of the Money
XIn the Money	$12.10In the Money	$12.90In 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	$1.75Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	226Out of the Money
XIn the Money	$11.10In 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$26.50	XOut of the Money	---Out of the Money	$2.13Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
XIn the Money	$10.40In the Money	$12.85In 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	$0.25Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	35Out of the Money
XIn the Money	$9.45In the Money	$12.10In 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	$9.35In the Money	$10.85In 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	$9.20In 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$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	$8.80In the Money	$10.05In 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	$7.20In the Money	$9.05In 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	$6.55In the Money	$9.30In 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	$0.03Out of the Money	$0.01Out of the Money	4Out of the Money	72Out of the Money
XIn the Money	$7.05In the Money	$9.75In 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	$0.00Out of the Money	---Out of the Money	1,396Out of the Money
XIn the Money	$6.75In the Money	$7.70In the Money	$6.00In the Money	$-1.85In the Money	1In the Money	25In the Money	Filter Table By Strike Price of$31.00	XOut of the Money	---Out of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	51Out of the Money
XIn the Money	$5.00In the Money	$8.30In 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	$7.85In the Money	$6.25In the Money	$0.16In the Money	1In 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	$5.25In the Money	$6.70In 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	$2.13Out of the Money	$0.51Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money
XIn the Money	$3.85In the Money	$6.50In 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	$0.10Out of the Money	$0.07Out of the Money	$0.03Out of the Money	2Out of the Money	235Out of the Money
XIn the Money	$2.93In the Money	$6.80In 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	$0.15Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
XIn the Money	$3.15In the Money	$6.35In the Money	$4.50In the Money	$0.50In the Money	1In the Money	22In the Money	Filter Table By Strike Price of$34.00	XOut of the Money	---Out of the Money	$0.25Out of the Money	$0.12Out of the Money	$0.07Out of the Money	5Out of the Money	82Out of the Money
XIn the Money	$3.30In the Money	$5.85In 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	$0.05Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	107Out of the Money
XIn the Money	$2.38In the Money	$3.80In the Money	$3.46In the Money	$-0.36In the Money	2In the Money	217In the Money	Filter Table By Strike Price of$35.00	XOut of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$-0.02Out of the Money	75Out of the Money	3,447Out of the Money
XIn the Money	$1.11In the Money	$4.90In 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	$0.05Near the Money	$0.09Near the Money	$0.10Near the Money	$0.02Near the Money	6Near the Money	255Near the Money
XIn the Money	$1.13In the Money	$2.80In the Money	$2.21In the Money	$-0.69In the Money	15In the Money	122In the Money	Filter Table By Strike Price of$36.00	XNear the Money	$0.07Near the Money	$0.15Near the Money	$0.11Near the Money	$-0.07Near the Money	191Near the Money	938Near the Money
XIn the Money	$0.62In the Money	$2.83In the Money	$2.75In the Money	$0.55In the Money	8In the Money	352In the Money	Filter Table By Strike Price of$36.50	XNear the Money	$0.08Near the Money	$0.19Near the Money	$0.18Near the Money	$-0.07Near the Money	41Near the Money	751Near the Money
XIn the Money	$0.35In the Money	$1.99In the Money	$1.69In the Money	$0.44In the Money	201In the Money	139In the Money	Filter Table By Strike Price of$37.00	XNear the Money	$0.20Near the Money	$0.28Near the Money	$0.25Near the Money	$-0.08Near the Money	86Near the Money	4,462Near the Money
XIn the Money	$0.99In the Money	$1.20In the Money	$1.22In the Money	$-0.23In the Money	8,355In the Money	386In the Money	Filter Table By Strike Price of$37.50	XNear the Money	$0.28Near the Money	$0.44Near the Money	$0.41Near the Money	$-0.02Near the Money	68Near the Money	1,092Near the Money
XUnderlying issue's last price	$0.69Underlying issue's last price	$0.88Underlying issue's last price	$0.93Underlying issue's last price	$0.23Underlying issue's last price	7,801Underlying issue's last price	12,410Underlying issue's last price	Filter Table By Strike Price of$38.00Underlying issue's last price	XUnderlying issue's last price	$0.42Underlying issue's last price	$0.54Underlying issue's last price	$0.50Underlying issue's last price	$-0.23Underlying issue's last price	469Underlying issue's last price	1,466Underlying issue's last price
XNear the Money	$0.44Near the Money	$0.66Near the Money	$0.53Near the Money	$0.06Near the Money	442Near the Money	888Near the Money	Filter Table By Strike Price of$38.50	XIn the Money	$0.73In the Money	$1.80In the Money	$0.63In the Money	$-0.37In the Money	22In the Money	321In the Money
XNear the Money	$0.30Near the Money	$0.35Near the Money	$0.34Near the Money	$0.07Near the Money	5,702Near the Money	3,207Near the Money	Filter Table By Strike Price of$39.00	XIn the Money	$1.02In the Money	$2.08In the Money	$1.10In the Money	$-0.13In the Money	12In the Money	155In the Money
XNear the Money	$0.07Near the Money	$0.32Near the Money	$0.25Near the Money	$-0.02Near the Money	42Near the Money	491Near the Money	Filter Table By Strike Price of$39.50	XIn the Money	$0.98In the Money	$2.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
XNear the Money	$0.10Near the Money	$0.13Near the Money	$0.13Near the Money	$0.04Near the Money	664Near the Money	5,593Near the Money	Filter Table By Strike Price of$40.00	XIn the Money	$1.43In the Money	$2.15In the Money	$2.69In the Money	$0.69In the Money	1In the Money	17In the Money
XNear the Money	$0.04Near the Money	$0.12Near the Money	$0.09Near the Money	$0.03Near the Money	41Near the Money	68Near the Money	Filter Table By Strike Price of$40.50	XIn the Money	$1.64In the Money	$2.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
XNear the Money	$0.01Near the Money	$0.14Near the Money	$0.08Near the Money	$0.01Near the Money	10Near the Money	175Near the Money	Filter Table By Strike Price of$41.00	XIn the Money	$2.31In the Money	$3.45In the Money	$8.45In the Money	$0.00In the Money	---In the Money	3In the Money
XOut of the Money	$0.01Out of the Money	$2.14Out 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	$2.78In the Money	$4.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
XOut of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$-0.01Out of the Money	38Out of the Money	112Out of the Money	Filter Table By Strike Price of$42.00	XIn the Money	$2.87In the Money	$4.05In the Money	$4.80In the Money	$0.00In the Money	---In the Money	11In the Money
XOut of the Money	---Out of the Money	$2.13Out 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	$2.89In the Money	$4.85In 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	$0.05Out 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	$3.55In the Money	$6.60In the Money	$5.15In the Money	$0.00In the Money	---In the Money	34In the Money
XOut of the Money	---Out of the Money	$2.06Out 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	$4.05In the Money	$6.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
XOut of the Money	---Out of the Money	$1.50Out 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	$4.15In the Money	$7.55In the Money	$3.40In the Money	$0.00In the Money	---In the Money	---In the Money
XOut of the Money	---Out of the Money	$2.05Out 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$44.50	XIn the Money	$6.00In the Money	$8.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
XOut of the Money	---Out of the Money	$1.10Out 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	$5.15In the Money	$8.50In 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	$6.40In the Money	$7.90In 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	$6.70In the Money	$8.45In 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	$7.50In the Money	$9.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
XOut of the Money	---Out of the Money	$0.80Out 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	$7.60In the Money	$10.20In 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	$8.70In the Money	$11.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
XOut of the Money	---Out of the Money	$1.50Out 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	$9.85In the Money	$11.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
XOut of the Money	---Out of the Money	$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$50.00	XIn the Money	$10.90In the Money	$12.70In 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	$11.35In the Money	$13.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
XOut of the Money	---Out of the Money	$0.02Out 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	$12.10In the Money	$14.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
XOut of the Money	---Out of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	1Out of the Money	145Out of the Money	Filter Table By Strike Price of$55.00	XIn the Money	$15.45In the Money	$18.50In 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)