Stocks Options

LAST PRICE
37.1200
TODAY'S CHANGE (%)
Trending Up0.3000 (0.8148%)

Bid / Lots
36.7200/ 1
Ask / Lots
37.2600/ 1
Open / Previous Close
36.6000 / 36.8200
Day Range
Low 36.6000
High 37.1500
52 Week Range
Low 20.4000
High 50.2000
Volume
3,336,259
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 53.441

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

Call Options (expires Friday May 31, 2024)
Put Options (expires Friday May 31, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
XIn the Money	$11.90In the Money	$14.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$25.00	XOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
XIn the Money	$10.15In the Money	$12.60In 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	$0.00Out of the Money	$0.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
XIn the Money	$9.90In the Money	$11.85In 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	$0.00Out of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
XIn the Money	$9.00In the Money	$11.50In 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	$0.00Out 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	$7.65In the Money	$11.15In 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	$0.00Out of the Money	$0.03Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
XIn the Money	$7.05In the Money	$10.65In 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	$0.00Out 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	$7.45In the Money	$10.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$29.00	XOut of the Money	$0.00Out 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	$7.40In the Money	$9.60In 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	$0.00Out 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	$6.70In the Money	$9.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$30.00	XOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	64Out of the Money
XIn the Money	$5.00In the Money	$8.65In 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	$0.00Out 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	$5.90In the Money	$8.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$31.00	XOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
XIn the Money	$4.10In the Money	$7.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$31.50	XOut of the Money	$0.00Out 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	$4.70In the Money	$7.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$32.00	XOut of the Money	$0.00Out of the Money	$0.20Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	109Out of the Money
XIn the Money	$4.40In the Money	$6.65In 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	$0.00Out of the Money	$0.03Out of the Money	$0.38Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money
XIn the Money	$2.79In the Money	$4.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$33.00	XOut of the Money	$0.00Out of the Money	$2.13Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	243Out of the Money
XIn the Money	$2.23In the Money	$4.50In 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	$0.00Out of the Money	$2.13Out of the Money	$0.01Out of the Money	$-0.24Out of the Money	1Out of the Money	19Out of the Money
XIn the Money	$1.83In the Money	$4.60In the Money	$2.70In the Money	$2.70In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$34.00	XOut of the Money	$0.00Out of the Money	$0.08Out of the Money	$0.01Out of the Money	$-0.09Out of the Money	7Out of the Money	190Out of the Money
XIn the Money	$1.01In the Money	$4.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$34.50	XNear the Money	$0.00Near the Money	$0.14Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money
XIn the Money	$0.32In the Money	$3.05In the Money	$1.56In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$35.00	XNear the Money	$0.00Near the Money	$0.25Near the Money	$0.13Near the Money	$0.00Near the Money	---Near the Money	684Near the Money
XIn the Money	$0.00In the Money	$3.70In the Money	$0.80In the Money	$0.00In the Money	---In the Money	30In the Money	Filter Table By Strike Price of$35.50	XNear the Money	$0.00Near the Money	$1.75Near the Money	$0.07Near the Money	$-0.21Near the Money	528Near the Money	27Near the Money
XIn the Money	$0.66In the Money	$2.77In the Money	$1.50In the Money	$0.65In the Money	22In the Money	635In the Money	Filter Table By Strike Price of$36.00	XNear the Money	$0.00Near the Money	$2.22Near the Money	$0.20Near the Money	$-0.05Near the Money	463Near the Money	222Near the Money
XIn the Money	$0.00In the Money	$1.60In the Money	$0.81In the Money	$0.22In the Money	69In the Money	675In the Money	Filter Table By Strike Price of$36.50	XNear the Money	$0.00Near the Money	$0.59Near the Money	$0.59Near the Money	$0.00Near the Money	---Near the Money	73Near the Money
XUnderlying issue's last price	$0.45Underlying issue's last price	$0.50Underlying issue's last price	$0.46Underlying issue's last price	$0.07Underlying issue's last price	157Underlying issue's last price	1,204Underlying issue's last price	Filter Table By Strike Price of$37.00Underlying issue's last price	XUnderlying issue's last price	$0.00Underlying issue's last price	$0.50Underlying issue's last price	$0.35Underlying issue's last price	$-0.43Underlying issue's last price	25Underlying issue's last price	153Underlying issue's last price
XNear the Money	$0.19Near the Money	$0.30Near the Money	$0.18Near the Money	$0.00Near the Money	12Near the Money	551Near the Money	Filter Table By Strike Price of$37.50	XIn the Money	$0.00In the Money	$1.10In the Money	$0.61In the Money	$-1.71In the Money	60In the Money	20In the Money
XNear the Money	$0.10Near the Money	$0.13Near the Money	$0.01Near the Money	$-0.15Near the Money	4Near the Money	83Near the Money	Filter Table By Strike Price of$38.00	XIn the Money	$0.82In the Money	$2.92In the Money	$1.05In the Money	$-1.41In the Money	2In the Money	10In the Money
XNear the Money	$0.00Near the Money	$2.14Near the Money	$0.05Near the Money	$-0.01Near the Money	1Near the Money	76Near the Money	Filter Table By Strike Price of$38.50	XIn the Money	$0.00In the Money	$3.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
XNear the Money	$0.00Near the Money	$2.13Near the Money	$0.03Near the Money	$0.00Near the Money	---Near the Money	53Near the Money	Filter Table By Strike Price of$39.00	XIn the Money	$0.44In the Money	$3.95In the Money	$3.86In the Money	$0.00In the Money	---In the Money	6In the Money
XNear the Money	$0.00Near the Money	$2.13Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money	Filter Table By Strike Price of$39.50	XIn the Money	$2.11In the Money	$4.35In the Money	$3.49In the Money	$0.00In the Money	---In the Money	---In the Money
XNear the Money	$0.00Near the Money	$0.05Near the Money	$0.03Near the Money	$0.00Near the Money	2Near the Money	219Near the Money	Filter Table By Strike Price of$40.00	XIn the Money	$1.95In the Money	$5.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
XOut of the Money	$0.00Out 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$40.50	XIn the Money	$2.24In the Money	$5.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
XOut of the Money	$0.00Out of the Money	$2.13Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	2,017Out of the Money	Filter Table By Strike Price of$41.00	XIn the Money	$3.70In the Money	$6.15In the Money	$5.20In the Money	$0.00In the Money	---In the Money	4In the Money
XOut of the Money	$0.00Out 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$41.50	XIn the Money	$3.40In the Money	$6.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
XOut of the Money	$0.00Out of the Money	$2.13Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	190Out of the Money	Filter Table By Strike Price of$42.00	XIn the Money	$4.25In the Money	$7.10In the Money	$5.15In the Money	$0.00In the Money	---In the Money	---In the Money
XOut of the Money	$0.00Out of the Money	$2.13Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$42.50	XIn the Money	$5.00In the Money	$7.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
XOut of the Money	$0.00Out of the Money	$2.13Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	96Out of the Money	Filter Table By Strike Price of$43.00	XIn the Money	$5.05In the Money	$8.15In the Money	$6.85In the Money	$0.00In the Money	---In the Money	1In the Money
XOut of the Money	$0.00Out 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$43.50	XIn the Money	$5.05In the Money	$8.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
XOut of the Money	$0.00Out of the Money	$2.13Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$44.00	XIn the Money	$6.70In the Money	$9.10In the Money	$5.95In the Money	$0.00In the Money	---In the Money	---In the Money
XOut of the Money	$0.00Out of the Money	$0.20Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money	Filter Table By Strike Price of$45.00	XIn the Money	$6.90In the Money	$10.15In the Money	$6.80In the Money	$0.00In the Money	---In the Money	---In the Money
XOut of the Money	$0.00Out of the Money	$2.13Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$46.00	XIn the Money	$8.70In the Money	$11.10In the Money	$5.30In the Money	$0.00In the Money	---In the Money	1In the Money
XOut of the Money	$0.00Out 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$47.00	XIn the Money	$8.70In the Money	$12.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
XOut of the Money	$0.00Out of the Money	$2.13Out of the Money	$0.01Out 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	$10.70In the Money	$13.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
XOut of the Money	$0.00Out 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$49.00	XIn the Money	$10.50In the Money	$13.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
XOut of the Money	$0.00Out of the Money	$2.13Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$50.00	XIn the Money	$11.70In the Money	$15.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
XOut of the Money	$0.00Out 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$51.00	XIn the Money	$13.65In the Money	$16.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
XOut of the Money	$0.00Out 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$52.00	XIn the Money	$14.70In the Money	$17.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
XOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	31Out of the Money	Filter Table By Strike Price of$55.00	XIn the Money	$16.55In the Money	$20.30In 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 May 31, 2024)

Put Options (expires Friday May 31, 2024)