Stocks Options

LAST PRICE
39.9750
TODAY'S CHANGE (%)
Trending Down-0.2750 (-0.6832%)

Bid / Lots
39.9700/ 6
Ask / Lots
39.9800/ 6
Open / Previous Close
40.1000 / 40.2500
Day Range
Low 39.7400
High 40.3400
52 Week Range
Low 26.9150
High 50.2000
Volume
1,659,902
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 45.404

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

Call Options (expires Friday November 15, 2024)
Put Options (expires Friday November 15, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
XIn the Money	$24.00In the Money	$28.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$14.00	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	$23.00In the Money	$27.00In 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	$2.12Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
XIn the Money	$21.95In the Money	$26.05In 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	$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	$20.95In the Money	$25.05In 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	$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	$20.00In the Money	$24.05In 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	$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	$19.00In the Money	$23.05In 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	$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	$18.00In the Money	$21.95In the Money	$21.25In 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	$0.80Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	381Out of the Money
XIn the Money	$17.00In the Money	$20.95In 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	$2.13Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	108Out of the Money
XIn the Money	$16.55In the Money	$20.05In 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	$2.13Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	230Out of the Money
XIn the Money	$15.70In the Money	$19.05In 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	$2.13Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
XIn the Money	$14.75In the Money	$18.05In the Money	$7.65In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$24.00	XOut of the Money	---Out of the Money	$2.13Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	229Out of the Money
XIn the Money	$14.65In the Money	$17.05In the Money	$18.28In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$25.00	XOut of the Money	---Out of the Money	$0.75Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	511Out of the Money
XIn the Money	$13.60In the Money	$15.65In the Money	$9.64In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$26.00	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	35Out of the Money
XIn the Money	$12.40In the Money	$15.00In the Money	$11.11In 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	$2.13Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money
XIn the Money	$11.65In the Money	$14.00In the Money	$10.18In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$28.00	XOut of the Money	---Out of the Money	$0.15Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	391Out of the Money
XIn the Money	$10.65In the Money	$12.25In the Money	$8.90In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$29.00	XOut of the Money	---Out of the Money	$2.13Out of the Money	$0.18Out of the Money	$0.14Out of the Money	2Out of the Money	856Out of the Money
XIn the Money	$9.55In the Money	$11.85In the Money	$10.60In the Money	$-0.10In the Money	1In the Money	219In the Money	Filter Table By Strike Price of$30.00	XOut of the Money	$0.02Out of the Money	$0.50Out of the Money	$0.02Out of the Money	$0.00Out of the Money	7Out of the Money	17,733Out of the Money
XIn the Money	$8.60In the Money	$9.50In the Money	$6.50In the Money	$0.00In the Money	---In the Money	124In the Money	Filter Table By Strike Price of$31.00	XOut of the Money	---Out of the Money	$0.09Out of the Money	$0.09Out of the Money	$0.05Out of the Money	33Out of the Money	260Out of the Money
XIn the Money	$7.65In the Money	$8.40In the Money	$8.91In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$32.00	XOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.03Out of the Money	21Out of the Money	726Out of the Money
XIn the Money	$7.15In the Money	$7.90In the Money	$0.00In 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	$2.16Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	82Out of the Money
XIn the Money	$6.70In the Money	$7.30In the Money	$10.00In the Money	$0.00In the Money	---In the Money	837In the Money	Filter Table By Strike Price of$33.00	XOut of the Money	---Out of the Money	$1.99Out of the Money	$0.05Out of the Money	$-0.05Out of the Money	5Out of the Money	5,231Out of the Money
XIn the Money	$6.05In the Money	$6.85In the Money	$0.00In 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	$2.17Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	586Out of the Money
XIn the Money	$5.70In the Money	$6.35In the Money	$5.75In the Money	$0.00In the Money	---In the Money	204In the Money	Filter Table By Strike Price of$34.00	XOut of the Money	---Out of the Money	$0.26Out of the Money	$0.07Out of the Money	$-0.07Out of the Money	1Out of the Money	3,394Out of the Money
XIn the Money	$5.15In the Money	$5.90In the Money	$5.02In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$34.50	XOut of the Money	---Out of the Money	$2.19Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	60Out of the Money
XIn the Money	$4.75In the Money	$5.65In the Money	$8.15In the Money	$0.00In the Money	---In the Money	782In the Money	Filter Table By Strike Price of$35.00	XOut of the Money	$0.06Out of the Money	$0.16Out of the Money	$0.09Out of the Money	$-0.07Out of the Money	906Out of the Money	21,391Out of the Money
XIn the Money	$3.90In the Money	$4.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$35.50	XOut of the Money	$0.01Out of the Money	$0.39Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	100Out of the Money
XIn the Money	$3.80In the Money	$4.40In the Money	$5.22In the Money	$0.00In the Money	---In the Money	116In the Money	Filter Table By Strike Price of$36.00	XOut of the Money	$0.07Out of the Money	$0.20Out of the Money	$0.16Out of the Money	$-0.04Out of the Money	15Out of the Money	7,836Out of the Money
XIn the Money	$1.79In the Money	$3.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$36.50	XOut of the Money	$0.02Out of the Money	$0.24Out of the Money	$0.32Out of the Money	$0.00Out of the Money	---Out of the Money	845Out of the Money
XIn the Money	$2.88In the Money	$3.30In the Money	$3.18In the Money	$-1.25In the Money	9In the Money	741In the Money	Filter Table By Strike Price of$37.00	XNear the Money	$0.10Near the Money	$0.27Near the Money	$0.13Near the Money	$-0.23Near the Money	42Near the Money	4,457Near the Money
XIn the Money	$1.47In the Money	$2.93In the Money	$4.72In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$37.50	XNear the Money	$0.06Near the Money	$0.36Near the Money	$0.20Near the Money	$0.00Near the Money	---Near the Money	64Near the Money
XIn the Money	$1.65In the Money	$2.42In the Money	$2.14In the Money	$-0.86In the Money	10In the Money	2,267In the Money	Filter Table By Strike Price of$38.00	XNear the Money	$0.20Near the Money	$0.38Near the Money	$0.21Near the Money	$-0.33Near the Money	400Near the Money	7,562Near the Money
XIn the Money	$0.08In the Money	$2.03In the Money	$2.63In the Money	$0.00In the Money	---In the Money	70In the Money	Filter Table By Strike Price of$38.50	XNear the Money	$0.25Near the Money	$0.43Near the Money	$0.30Near the Money	$-0.22Near the Money	42Near the Money	89Near the Money
XIn the Money	$1.17In the Money	$1.56In the Money	$1.52In the Money	$-2.15In the Money	6In the Money	986In the Money	Filter Table By Strike Price of$39.00	XNear the Money	$0.34Near the Money	$0.56Near the Money	$0.41Near the Money	$-0.19Near the Money	401Near the Money	4,438Near the Money
XUnderlying issue's last price	$0.92Underlying issue's last price	$1.20Underlying issue's last price	$1.08Underlying issue's last price	$-1.40Underlying issue's last price	15Underlying issue's last price	76Underlying issue's last price	Filter Table By Strike Price of$39.50Underlying issue's last price	XUnderlying issue's last price	$0.50Underlying issue's last price	$0.68Underlying issue's last price	$0.56Underlying issue's last price	$0.15Underlying issue's last price	15Underlying issue's last price	42Underlying issue's last price
XNear the Money	$0.65Near the Money	$0.89Near the Money	$0.72Near the Money	$-0.52Near the Money	560Near the Money	10,538Near the Money	Filter Table By Strike Price of$40.00	XIn the Money	$0.66In the Money	$0.85In the Money	$0.73In the Money	$-0.25In the Money	287In the Money	14,758In the Money
XNear the Money	$0.42Near the Money	$0.64Near the Money	$0.52Near the Money	$-0.67Near the Money	11Near the Money	399Near the Money	Filter Table By Strike Price of$40.50	XIn the Money	$0.92In the Money	$1.13In the Money	$0.01In the Money	$-1.04In the Money	6In the Money	30In the Money
XNear the Money	$0.30Near the Money	$0.40Near the Money	$0.35Near the Money	$-0.64Near the Money	837Near the Money	2,165Near the Money	Filter Table By Strike Price of$41.00	XIn the Money	$1.24In the Money	$1.48In the Money	$1.75In the Money	$0.00In the Money	---In the Money	182In the Money
XNear the Money	$0.18Near the Money	$0.35Near the Money	$0.30Near the Money	$-0.49Near the Money	2Near the Money	462Near the Money	Filter Table By Strike Price of$41.50	XIn the Money	$1.56In the Money	$1.93In the Money	$1.70In the Money	$0.00In the Money	---In the Money	28In the Money
XNear the Money	$0.15Near the Money	$0.20Near the Money	$0.18Near the Money	$-0.27Near the Money	447Near the Money	2,806Near the Money	Filter Table By Strike Price of$42.00	XIn the Money	$1.83In the Money	$2.36In the Money	$1.30In the Money	$0.00In the Money	---In the Money	1,215In the Money
XNear the Money	$0.10Near the Money	$0.50Near the Money	$0.15Near the Money	$-0.38Near the Money	20Near the Money	335Near the Money	Filter Table By Strike Price of$42.50	XIn the Money	$1.06In the Money	$4.65In the Money	$2.80In the Money	$0.20In the Money	2In the Money	163In the Money
XOut of the Money	$0.06Out of the Money	$0.45Out of the Money	$0.10Out of the Money	$-0.30Out of the Money	902Out of the Money	12,537Out of the Money	Filter Table By Strike Price of$43.00	XIn the Money	$1.26In the Money	$5.00In the Money	$1.12In the Money	$0.00In the Money	---In the Money	834In the Money
XOut of the Money	$0.02Out of the Money	$0.40Out of the Money	$0.31Out of the Money	$0.00Out of the Money	---Out of the Money	2,491Out of the Money	Filter Table By Strike Price of$43.50	XIn the Money	$1.74In the Money	$5.50In the Money	$2.25In the Money	$0.00In the Money	---In the Money	38In the Money
XOut of the Money	---Out of the Money	$1.39Out of the Money	$0.24Out of the Money	$0.00Out of the Money	---Out of the Money	2,424Out of the Money	Filter Table By Strike Price of$44.00	XIn the Money	$2.20In the Money	$6.00In the Money	$3.00In the Money	$0.00In the Money	---In the Money	9In the Money
XOut of the Money	---Out of the Money	$2.21Out 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	$2.69In the Money	$6.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
XOut of the Money	$0.08Out of the Money	$0.49Out of the Money	$0.08Out of the Money	$-0.12Out of the Money	33Out of the Money	11,672Out of the Money	Filter Table By Strike Price of$45.00	XIn the Money	$3.80In the Money	$7.00In the Money	$2.77In the Money	$0.00In the Money	---In the Money	1,189In the Money
XOut of the Money	---Out of the Money	$2.20Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money	Filter Table By Strike Price of$46.00	XIn the Money	$4.20In the Money	$8.00In the Money	$7.00In the Money	$0.00In the Money	---In the Money	3In the Money
XOut of the Money	$0.05Out of the Money	$0.08Out of the Money	$0.06Out of the Money	$-0.06Out of the Money	2Out of the Money	4,848Out of the Money	Filter Table By Strike Price of$47.00	XIn the Money	$5.15In the Money	$9.00In the Money	$7.88In the Money	$0.00In the Money	---In the Money	499In the Money
XOut of the Money	---Out of the Money	$2.18Out of the Money	$0.10Out of the Money	$0.00Out of the Money	4Out of the Money	19Out of the Money	Filter Table By Strike Price of$48.00	XIn the Money	$6.15In the Money	$9.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
XOut of the Money	---Out of the Money	$2.17Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money	Filter Table By Strike Price of$49.00	XIn the Money	$7.15In the Money	$10.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
XOut of the Money	$0.01Out of the Money	$0.75Out of the Money	$0.04Out of the Money	$-0.07Out of the Money	76Out of the Money	12,422Out of the Money	Filter Table By Strike Price of$50.00	XIn the Money	$8.15In the Money	$12.10In the Money	$13.15In the Money	$0.00In the Money	---In the Money	670In the Money
XOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$-0.06Out of the Money	1Out of the Money	4Out of the Money	Filter Table By Strike Price of$51.00	XIn the Money	$10.05In the Money	$13.00In 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	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	1,116Out of the Money	Filter Table By Strike Price of$52.50	XIn the Money	$10.65In the Money	$14.55In the Money	$7.00In the Money	$0.00In the Money	---In the Money	4In 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	---Out of the Money	5,661Out of the Money	Filter Table By Strike Price of$55.00	XIn the Money	$13.15In the Money	$17.05In the Money	$8.60In 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	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money	Filter Table By Strike Price of$60.00	XIn the Money	$18.10In the Money	$22.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
XOut of the Money	---Out of the Money	$0.02Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	31Out of the Money	Filter Table By Strike Price of$65.00	XIn the Money	$23.10In the Money	$27.05In the Money	$18.00In the Money	$0.00In the Money	---In the Money	2In 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	7Out of the Money	Filter Table By Strike Price of$70.00	XIn the Money	$28.10In the Money	$32.05In 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 November 15, 2024)

Put Options (expires Friday November 15, 2024)