Stocks Options

LAST PRICE
35.9100
TODAY'S CHANGE (%)
Trending Down-0.0200 (-0.0557%)

Bid / Lots
35.7800/ 1
Ask / Lots
36.0400/ 1
Open / Previous Close
35.9800 / 35.9300
Day Range
Low 35.7600
High 36.1100
52 Week Range
Low 20.4000
High 50.2000
Volume
1,551,751
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 53.236

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

Call Options (expires Friday May 24, 2024)
Put Options (expires Friday May 24, 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$25.00	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	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$27.00	XOut of the Money	---Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$0.00Out of the Money	305Out 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$28.00	XOut of the Money	---Out of the Money	$0.03Out of the Money	$0.02Out 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$29.00	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	$7.95In the Money	$10.20In the Money	$8.55In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$30.00	XOut of the Money	---Out of the Money	$0.10Out of the Money	$0.15Out of the Money	$0.00Out of the Money	8Out of the Money	---Out of the Money
no call option is available at this price							Filter Table By Strike Price of$31.50	XOut of the Money	---Out of the Money	$2.13Out of the Money	$0.02Out of the Money	$0.00Out of the Money	23Out 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$32.00	XOut of the Money	$0.15Out of the Money	$2.01Out of the Money	$0.20Out of the Money	$0.00Out of the Money	3Out of the Money	---Out of the Money
no call option is available at this price							Filter Table By Strike Price of$32.50	XOut of the Money	---Out of the Money	$2.14Out of the Money	$0.01Out of the Money	$-0.82Out of the Money	1Out of the Money	---Out of the Money
XIn the Money	$2.07In the Money	$5.45In the Money	$3.30In the Money	$-0.50In the Money	30In the Money	---In the Money	Filter Table By Strike Price of$33.00	XNear the Money	---Near the Money	$0.08Near the Money	$0.05Near the Money	$0.04Near the Money	10Near the Money	---Near the Money
no call option is available at this price							Filter Table By Strike Price of$33.50	XNear the Money	---Near the Money	$2.15Near the Money	$0.09Near the Money	$0.00Near the Money	8Near the Money	---Near the Money
XIn the Money	$2.53In the Money	$5.65In the Money	$5.00In the Money	$0.00In the Money	10In the Money	---In the Money	Filter Table By Strike Price of$34.00	XNear the Money	---Near the Money	$0.25Near the Money	$0.01Near the Money	$-0.08Near the Money	1Near the Money	---Near the Money
no call option is available at this price							Filter Table By Strike Price of$34.50	XNear the Money	$0.01Near the Money	$1.10Near the Money	$0.02Near the Money	$-0.18Near the Money	1Near the Money	---Near the Money
XIn the Money	$4.30In the Money	$5.10In the Money	$6.25In the Money	$0.00In the Money	3In the Money	---In the Money	Filter Table By Strike Price of$35.00	XNear the Money	---Near the Money	$2.13Near the Money	$0.26Near the Money	$0.18Near the Money	10Near the Money	---Near the Money
no call option is available at this price							Filter Table By Strike Price of$35.50Underlying issue's last price	XUnderlying issue's last price	---Underlying issue's last price	$0.70Underlying issue's last price	$0.01Underlying issue's last price	$-0.24Underlying issue's last price	12Underlying issue's last price	---Underlying issue's last price
XNear the Money	$0.01Near the Money	$0.13Near the Money	$0.03Near the Money	$-0.17Near the Money	101Near the Money	---Near the Money	Filter Table By Strike Price of$36.00	XIn the Money	$0.01In the Money	$2.27In the Money	$0.13In the Money	$-0.09In the Money	84In the Money	---In the Money
no call option is available at this price							Filter Table By Strike Price of$36.50	XIn the Money	---In the Money	$2.65In the Money	$1.37In the Money	$0.74In the Money	15In the Money	---In the Money
XNear the Money	---Near the Money	$0.10Near the Money	$0.01Near the Money	$-0.02Near the Money	3Near the Money	---Near the Money	Filter Table By Strike Price of$37.00	XIn the Money	$0.74In the Money	$3.15In the Money	$1.10In the Money	$-0.61In the Money	5In the Money	---In the Money
no call option is available at this price							Filter Table By Strike Price of$37.50	XIn the Money	$0.91In the Money	$3.65In the Money	$2.22In the Money	$0.00In the Money	20In the Money	---In the Money
XNear the Money	---Near the Money	$0.03Near the Money	$0.02Near the Money	$0.00Near the Money	10Near the Money	---Near the Money	Filter Table By Strike Price of$38.00	XIn the Money	---In the Money	$2.83In the Money	$0.55In the Money	$0.00In the Money	1In the Money	---In the Money
no call option is available at this price							Filter Table By Strike Price of$38.50	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	$0.16Out of the Money	$0.10Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$39.00	XIn the Money	$2.44In the Money	$5.15In the Money	$3.85In the Money	$0.57In the Money	1In the Money	---In the Money
no call option is available at this price							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	---Out of the Money	$0.10Out 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$40.00	XIn the Money	$1.17In the Money	$2.46In the Money	$1.60In the Money	$0.00In the Money	1In the Money	---In the Money
no call option is available at this price							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	$0.06Out of the Money	$0.39Out of the Money	$0.38Out of the Money	$0.00Out of the Money	4Out of the Money	---Out of the Money	Filter Table By Strike Price of$41.00	XIn the Money	$1.72In the Money	$4.05In the Money	$2.98In the Money	$0.00In the Money	1In the Money	---In the Money
no call option is available at this price							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	$0.01Out of the Money	$0.07Out of the Money	$0.07Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$42.00	XIn the Money	$2.61In the Money	$4.55In the Money	$4.48In the Money	$0.00In the Money	2In the Money	---In the Money
no call option is available at this price							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	$0.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	13Out of the Money	---Out of the Money	Filter Table By Strike Price of$43.00	XIn the Money	$6.95In the Money	$8.95In the Money	$7.99In the Money	$0.00In the Money	1In the Money	---In the Money
XOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	6Out of the Money	---Out of the Money	Filter Table By Strike Price of$44.00	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	$0.06Out of the Money	$0.01Out of the Money	$0.00Out of the Money	4Out of the Money	---Out of the Money	Filter Table By Strike Price of$45.00	XIn the Money	$6.85In the Money	$8.40In the Money	$6.75In the Money	$0.00In the Money	5In the Money	---In the Money
XOut of the Money	---Out of the Money	$2.22Out of the Money	$0.67Out of the Money	$0.00Out of the Money	3Out of the Money	---Out of the Money	Filter Table By Strike Price of$46.00	XIn the Money	$6.75In the Money	$8.30In the Money	$7.35In the Money	$0.00In the Money	3In 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$47.00	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	$2.16Out of the Money	$0.01Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$48.00	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	$2.15Out of the Money	$0.09Out of the Money	$0.00Out of the Money	12Out of the Money	---Out of the Money	Filter Table By Strike Price of$49.00	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	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	28Out of the Money	---Out of the Money	Filter Table By Strike Price of$50.00	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	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	1Out 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	---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	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$55.00	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 May 24, 2024)

Put Options (expires Friday May 24, 2024)