Stocks Options

LAST PRICE
35.8300
TODAY'S CHANGE (%)
Trending Down-0.5500 (-1.5118%)

Bid / Lots
36.1500/ 1
Ask / Lots
36.2000/ 2
Open / Previous Close
36.5000 / 36.3800
Day Range
Low 35.0700
High 37.9500
52 Week Range
Low 26.9150
High 50.2000
Volume
9,943,230
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 45.732

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	$21.50In the Money	$23.55In 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	$19.30In the Money	$22.45In 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	$2.13Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
XIn the Money	$19.45In 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$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	$17.45In the Money	$20.60In 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	$2.12Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
XIn the Money	$17.45In the Money	$19.35In 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	$2.12Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
XIn the Money	$16.60In the Money	$18.85In 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	$14.50In the Money	$17.45In 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	$0.01Out of the Money	$0.43Out of the Money	$0.00Out of the Money	---Out of the Money	381Out of the Money
XIn the Money	$13.75In the Money	$16.35In 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	$12.80In the Money	$15.15In 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	$11.80In the Money	$14.20In 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	$11.45In the Money	$13.00In 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	$2.12Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	229Out of the Money
XIn the Money	$9.05In the Money	$11.80In 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	$0.10Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	511Out of the Money
XIn the Money	$8.05In the Money	$10.45In 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	$8.40In the Money	$10.40In 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	$6.20In the Money	$8.50In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	391Out of the Money
XIn the Money	$5.05In the Money	$7.80In 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	$2.12Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	854Out of the Money
XIn the Money	$5.50In the Money	$6.70In the Money	$5.89In the Money	$-1.78In the Money	1In the Money	219In the Money	Filter Table By Strike Price of$30.00	XOut of the Money	---Out of the Money	$0.04Out of the Money	$0.01Out of the Money	$-0.05Out of the Money	1,511Out of the Money	17,757Out of the Money
XIn the Money	$4.05In the Money	$5.10In 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	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	7Out of the Money	337Out of the Money
XIn the Money	$3.05In the Money	$4.45In 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	$0.15Out of the Money	$0.03Out of the Money	$0.00Out of the Money	110Out of the Money	735Out of the Money
XIn the Money	$2.68In the Money	$3.70In 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	$2.12Out of the Money	$0.22Out of the Money	$0.00Out of the Money	---Out of the Money	94Out of the Money
XIn the Money	$0.98In the Money	$3.10In the Money	$4.38In the Money	$0.00In the Money	---In the Money	737In the Money	Filter Table By Strike Price of$33.00	XNear the Money	---Near the Money	$0.25Near the Money	$0.03Near the Money	$-0.07Near the Money	118Near the Money	5,186Near the Money
XIn the Money	$0.84In the Money	$3.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$33.50	XNear the Money	---Near the Money	$2.12Near the Money	$0.17Near the Money	$0.00Near the Money	---Near the Money	586Near the Money
XIn the Money	$1.54In the Money	$2.66In the Money	$3.40In the Money	$0.00In the Money	---In the Money	214In the Money	Filter Table By Strike Price of$34.00	XNear the Money	---Near the Money	$1.17Near the Money	$0.01Near the Money	$-0.15Near the Money	410Near the Money	3,405Near the Money
XIn the Money	$0.25In the Money	$3.35In the Money	$1.55In the Money	$-3.47In the Money	6In the Money	6In the Money	Filter Table By Strike Price of$34.50	XNear the Money	---Near the Money	$1.00Near the Money	$0.07Near the Money	$-0.43Near the Money	19Near the Money	61Near the Money
XIn the Money	---In the Money	$2.97In the Money	$1.20In the Money	$-1.40In the Money	259In the Money	774In the Money	Filter Table By Strike Price of$35.00	XNear the Money	$0.05Near the Money	$0.16Near the Money	$0.07Near the Money	$-0.26Near the Money	13,363Near the Money	21,484Near the Money
XUnderlying issue's last price	---Underlying issue's last price	$2.70Underlying issue's last price	$0.32Underlying issue's last price	$0.32Underlying issue's last price	53Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$35.50Underlying issue's last price	XUnderlying issue's last price	---Underlying issue's last price	$2.28Underlying issue's last price	$0.22Underlying issue's last price	$0.00Underlying issue's last price	1Underlying issue's last price	106Underlying issue's last price
XNear the Money	---Near the Money	$2.49Near the Money	$0.30Near the Money	$-0.60Near the Money	205Near the Money	125Near the Money	Filter Table By Strike Price of$36.00	XIn the Money	$0.10In the Money	$2.68In the Money	$0.35In the Money	$-0.20In the Money	3,292In the Money	7,642In the Money
XNear the Money	$0.01Near the Money	$2.12Near the Money	$0.02Near the Money	$-0.70Near the Money	77Near the Money	45Near the Money	Filter Table By Strike Price of$36.50	XIn the Money	$0.24In the Money	$2.61In the Money	$0.80In the Money	$0.02In the Money	244In the Money	923In the Money
XNear the Money	---Near the Money	$0.25Near the Money	$0.02Near the Money	$-0.45Near the Money	358Near the Money	829Near the Money	Filter Table By Strike Price of$37.00	XIn the Money	$0.05In the Money	$2.95In the Money	$1.20In the Money	$0.27In the Money	2,097In the Money	4,695In the Money
XNear the Money	---Near the Money	$0.35Near the Money	$0.05Near the Money	$-0.26Near the Money	259Near the Money	261Near the Money	Filter Table By Strike Price of$37.50	XIn the Money	$0.73In the Money	$3.55In the Money	$1.77In the Money	$1.22In the Money	7In the Money	145In the Money
XNear the Money	---Near the Money	$0.10Near the Money	$0.01Near the Money	$-0.23Near the Money	1,217Near the Money	2,388Near the Money	Filter Table By Strike Price of$38.00	XIn the Money	$1.21In the Money	$4.05In the Money	$2.66In the Money	$0.81In the Money	406In the Money	9,018In the Money
XNear the Money	---Near the Money	$0.49Near the Money	$0.16Near the Money	$0.00Near the Money	---Near the Money	152Near the Money	Filter Table By Strike Price of$38.50	XIn the Money	$0.66In the Money	$4.50In the Money	$2.70In the Money	$1.15In the Money	32In the Money	535In the Money
XOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.13Out of the Money	158Out of the Money	1,213Out of the Money	Filter Table By Strike Price of$39.00	XIn the Money	$1.15In the Money	$5.00In the Money	$4.17In the Money	$2.55In the Money	482In the Money	4,052In the Money
XOut of the Money	---Out of the Money	$0.25Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	140Out of the Money	Filter Table By Strike Price of$39.50	XIn the Money	$1.66In the Money	$5.15In the Money	$4.48In the Money	$1.89In the Money	5In the Money	53In the Money
XOut of the Money	---Out of the Money	$0.14Out of the Money	$0.03Out of the Money	$-0.07Out of the Money	346Out of the Money	10,936Out of the Money	Filter Table By Strike Price of$40.00	XIn the Money	$2.17In the Money	$5.65In the Money	$3.30In the Money	$-0.30In the Money	26In the Money	14,941In the Money
XOut of the Money	---Out of the Money	$1.02Out of the Money	$0.22Out of the Money	$0.12Out of the Money	6Out of the Money	228Out of the Money	Filter Table By Strike Price of$40.50	XIn the Money	$2.67In the Money	$6.10In the Money	$2.80In the Money	$0.00In the Money	---In the Money	28In the Money
XOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.14Out of the Money	914Out of the Money	2,489Out of the Money	Filter Table By Strike Price of$41.00	XIn the Money	$3.15In the Money	$6.65In the Money	$4.31In the Money	$0.51In the Money	3In the Money	182In 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	11Out of the Money	427Out of the Money	Filter Table By Strike Price of$41.50	XIn the Money	$5.15In the Money	$8.10In the Money	$6.35In the Money	$4.08In the Money	3In the Money	28In the Money
XOut of the Money	---Out of the Money	$0.01Out of the Money	$0.03Out of the Money	$-0.04Out of the Money	285Out of the Money	2,325Out of the Money	Filter Table By Strike Price of$42.00	XIn the Money	$4.15In the Money	$7.65In the Money	$4.81In the Money	$0.00In the Money	---In the Money	1,205In the Money
XOut of the Money	---Out of the Money	$0.15Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	259Out of the Money	Filter Table By Strike Price of$42.50	XIn the Money	$4.80In the Money	$8.15In the Money	$6.64In the Money	$1.64In the Money	2In the Money	160In the Money
XOut of the Money	---Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$-0.08Out of the Money	49Out of the Money	12,106Out of the Money	Filter Table By Strike Price of$43.00	XIn the Money	$5.15In the Money	$8.60In the Money	$8.06In the Money	$1.31In the Money	6In the Money	783In the Money
XOut of the Money	---Out of the Money	$0.10Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	2,442Out of the Money	Filter Table By Strike Price of$43.50	XIn the Money	$5.65In the Money	$9.05In the Money	$6.71In the Money	$0.00In the Money	---In the Money	28In the Money
XOut of the Money	---Out of the Money	$1.39Out of the Money	$0.74Out of the Money	$0.50Out of the Money	6Out of the Money	2,424Out of the Money	Filter Table By Strike Price of$44.00	XIn the Money	$6.15In the Money	$9.55In the Money	$3.00In the Money	$0.00In the Money	---In the Money	8In 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$44.50	XIn the Money	$6.65In the Money	$10.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
XOut of the Money	---Out of the Money	$0.01Out of the Money	$0.05Out of the Money	$-0.02Out of the Money	34Out of the Money	11,641Out of the Money	Filter Table By Strike Price of$45.00	XIn the Money	$7.15In the Money	$11.05In the Money	$8.17In the Money	$0.00In the Money	---In the Money	1,189In the Money
XOut of the Money	---Out of the Money	$2.13Out 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	$8.15In the Money	$12.10In the Money	$7.00In the Money	$0.00In the Money	---In the Money	3In the Money
XOut of the Money	---Out of the Money	$0.50Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	4,876Out of the Money	Filter Table By Strike Price of$47.00	XIn the Money	$9.15In the Money	$13.10In the Money	$11.20In the Money	$0.00In the Money	---In the Money	497In the Money
XOut of the Money	---Out of the Money	$2.13Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money	Filter Table By Strike Price of$48.00	XIn the Money	$10.15In the Money	$14.10In 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	$0.07Out 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	$11.15In the Money	$15.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
XOut of the Money	---Out of the Money	$0.10Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	751Out of the Money	12,424Out of the Money	Filter Table By Strike Price of$50.00	XIn the Money	$12.15In the Money	$16.10In the Money	$14.20In the Money	$0.00In the Money	---In the Money	666In the Money
XOut of the Money	---Out of the Money	$0.22Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$51.00	XIn the Money	$13.15In the Money	$17.15In 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	$0.01Out 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	$14.65In the Money	$18.65In 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	$17.15In the Money	$21.20In 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	$22.15In the Money	$26.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
XOut of the Money	---Out of the Money	$0.01Out 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	$27.15In the Money	$31.20In the Money	$18.00In the Money	$0.00In the Money	---In the Money	2In the Money
XOut of the Money	---Out of the Money	$0.05Out 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	$32.80In the Money	$36.65In 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)