Stocks Options

LAST PRICE
35.7950
TODAY'S CHANGE (%)
Trending Down-0.4250 (-1.1734%)

Bid / Lots
35.7900/ 7
Ask / Lots
35.8000/ 8
Open / Previous Close
36.4000 / 36.2200
Day Range
Low 35.7300
High 36.4000
52 Week Range
Low 20.4000
High 50.2000
Volume
1,149,697
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 53.234

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	$10.50In the Money	$12.95In 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	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
XIn the Money	$9.90In the Money	$12.55In 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	$0.00Out of the Money	$2.38Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
XIn the Money	$9.40In the Money	$12.20In 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	$0.00Out of the Money	$2.38Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
XIn the Money	$9.10In 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$26.50	XOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	100Out of the Money
XIn the Money	$8.50In the Money	$11.45In 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	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	306Out of the Money
XIn the Money	$8.05In the Money	$11.00In 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	$0.05Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	304Out of the Money
XIn the Money	$7.40In the Money	$10.25In 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	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
XIn the Money	$6.85In the Money	$9.95In 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	$2.38Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
XIn the Money	$6.35In the Money	$9.45In 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	$2.38Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
XIn the Money	$5.80In the Money	$8.60In 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	$2.38Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
XIn the Money	$5.50In the Money	$8.25In the Money	$8.55In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$30.00	XOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
XIn the Money	$4.85In the Money	$8.00In 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	$2.38Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
XIn the Money	$4.45In the Money	$7.50In 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	$2.38Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money
XIn the Money	$4.15In the Money	$6.95In 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	$2.39Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	23Out of the Money
XIn the Money	$3.65In the Money	$5.80In 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	$2.39Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	23Out of the Money
XIn the Money	$2.12In the Money	$6.00In 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	$2.40Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
XIn the Money	$1.84In the Money	$5.50In the Money	$3.30In the Money	$0.00In the Money	---In the Money	60In the Money	Filter Table By Strike Price of$33.00	XNear the Money	$0.01Near the Money	$2.41Near the Money	$0.01Near the Money	$0.00Near the Money	---Near the Money	85Near the Money
XIn the Money	$1.42In the Money	$5.00In 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	$0.00Near the Money	$2.42Near the Money	$0.09Near the Money	$0.00Near the Money	---Near the Money	8Near the Money
XIn the Money	$0.15In the Money	$5.00In the Money	$5.00In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$34.00	XNear the Money	$0.01Near the Money	$1.93Near the Money	$0.01Near the Money	$-0.08Near the Money	1Near the Money	217Near the Money
XIn the Money	$0.00In the Money	$5.00In 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	$2.45Near the Money	$0.02Near the Money	$0.00Near the Money	---Near the Money	139Near the Money
XIn the Money	$0.00In the Money	$4.95In the Money	$6.25In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$35.00	XNear the Money	$0.10Near the Money	$1.10Near the Money	$0.12Near the Money	$-0.08Near the Money	12Near the Money	387Near the Money
XUnderlying issue's last price	$0.25Underlying issue's last price	$0.89Underlying issue's last price	$0.41Underlying issue's last price	$-0.56Underlying issue's last price	1,034Underlying issue's last price	2Underlying issue's last price	Filter Table By Strike Price of$35.50Underlying issue's last price	XUnderlying issue's last price	$0.03Underlying issue's last price	$0.20Underlying issue's last price	$0.12Underlying issue's last price	$0.07Underlying issue's last price	20Underlying issue's last price	545Underlying issue's last price
XNear the Money	$0.05Near the Money	$0.75Near the Money	$0.66Near the Money	$0.26Near the Money	1,043Near the Money	278Near the Money	Filter Table By Strike Price of$36.00	XIn the Money	$0.03In the Money	$1.03In the Money	$0.40In the Money	$0.00In the Money	---In the Money	884In the Money
XNear the Money	$0.00Near the Money	$1.00Near the Money	$0.20Near the Money	$-0.05Near the Money	5Near the Money	1,111Near the Money	Filter Table By Strike Price of$36.50	XIn the Money	$0.00In the Money	$5.00In the Money	$0.63In the Money	$0.00In the Money	---In the Money	122In the Money
XNear the Money	$0.00Near the Money	$0.04Near the Money	$0.05Near the Money	$-0.10Near the Money	14Near the Money	689Near the Money	Filter Table By Strike Price of$37.00	XIn the Money	$0.00In the Money	$5.00In the Money	$0.66In the Money	$0.00In the Money	---In the Money	74In the Money
XNear the Money	$0.00Near the Money	$1.00Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	561Near the Money	Filter Table By Strike Price of$37.50	XIn the Money	$1.31In the Money	$3.70In the Money	$0.75In the Money	$0.00In the Money	---In the Money	3,012In the Money
XNear the Money	$0.00Near the Money	$0.04Near the Money	$0.02Near the Money	$-0.01Near the Money	10Near the Money	680Near the Money	Filter Table By Strike Price of$38.00	XIn the Money	$1.80In the Money	$3.85In the Money	$0.55In the Money	$0.00In the Money	---In the Money	---In the Money
XNear the Money	$0.00Near the Money	$0.30Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	1,245Near the Money	Filter Table By Strike Price of$38.50	XIn the Money	$2.31In the Money	$4.90In 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	$2.38Out of the Money	$0.16Out of the Money	$0.10Out of the Money	1Out of the Money	31Out of the Money	Filter Table By Strike Price of$39.00	XIn the Money	$2.66In the Money	$5.50In the Money	$3.28In the Money	$0.00In the Money	---In the Money	4In the Money
XOut of the Money	$0.00Out of the Money	$0.12Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	121Out of the Money	Filter Table By Strike Price of$39.50	XIn the Money	$3.50In the Money	$5.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
XOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	155Out of the Money	Filter Table By Strike Price of$40.00	XIn the Money	$3.85In the Money	$6.40In the Money	$1.60In the Money	$0.00In the Money	---In the Money	1In the Money
XOut of the Money	$0.00Out of the Money	$0.04Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	127Out of the Money	Filter Table By Strike Price of$40.50	XIn the Money	$3.75In the Money	$7.00In 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	$2.38Out of the Money	$0.38Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$41.00	XIn the Money	$5.05In the Money	$7.35In the Money	$2.98In the Money	$0.00In the Money	---In the Money	1In the Money
XOut of the Money	$0.00Out of the Money	$2.38Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money	Filter Table By Strike Price of$41.50	XIn the Money	$5.50In the Money	$7.95In 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	$1.10Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	33Out of the Money	Filter Table By Strike Price of$42.00	XIn the Money	$6.05In the Money	$8.10In the Money	$4.48In the Money	$0.00In the Money	---In the Money	---In the Money
XOut of the Money	$0.00Out of the Money	$2.38Out 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$42.50	XIn the Money	$6.30In the Money	$8.85In 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	$2.38Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	87Out of the Money	Filter Table By Strike Price of$43.00	XIn the Money	$6.90In the Money	$9.50In the Money	$5.89In the Money	$0.00In the Money	---In the Money	1In the Money
XOut of the Money	$0.00Out of the Money	$2.38Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money	Filter Table By Strike Price of$43.50	XIn the Money	$7.55In the Money	$10.00In 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	$4.50Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	157Out of the Money	Filter Table By Strike Price of$44.00	XIn the Money	$8.05In the Money	$10.50In 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	$2.38Out 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	$8.45In the Money	$10.85In 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	$2.38Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$45.00	XIn the Money	$9.00In the Money	$11.50In the Money	$6.75In the Money	$0.00In the Money	---In the Money	5In the Money
XOut of the Money	$0.00Out of the Money	$2.38Out 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	$9.35In the Money	$11.95In 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	$2.38Out of the Money	$0.67Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$46.00	XIn the Money	$9.90In the Money	$12.35In the Money	$7.35In the Money	$0.00In the Money	---In the Money	---In the Money
XOut of the Money	$0.00Out of the Money	$2.38Out 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	$10.50In the Money	$13.00In 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	$2.38Out 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	$11.00In the Money	$13.50In 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	$2.38Out 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$47.50	XIn the Money	$11.05In the Money	$13.55In 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	$2.38Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money	Filter Table By Strike Price of$48.00	XIn the Money	$12.05In the Money	$14.40In 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$48.50	XIn the Money	$12.40In the Money	$14.65In 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	$2.38Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money	Filter Table By Strike Price of$49.00	XIn the Money	$13.05In the Money	$15.15In 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	$2.38Out 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$49.50	XIn the Money	$13.50In the Money	$15.85In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money	Filter Table By Strike Price of$50.00	XIn the Money	$13.45In the Money	$16.25In 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	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$51.00	XIn the Money	$15.00In the Money	$17.40In 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	$0.00Out 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	$15.85In the Money	$18.00In 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	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	63Out of the Money	Filter Table By Strike Price of$55.00	XIn the Money	$17.35In the Money	$21.25In 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 24, 2024)

Put Options (expires Friday May 24, 2024)