Stocks Options

LAST PRICE
38.1200
TODAY'S CHANGE (%)
Trending Up1.0000 (2.6940%)

Bid / Lots
38.0000/ 1
Ask / Lots
38.4800/ 4
Open / Previous Close
37.1900 / 37.1200
Day Range
Low 37.1900
High 38.9600
52 Week Range
Low 20.4000
High 50.2000
Volume
4,873,820
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 53.287

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	$12.80In the Money	$15.40In 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	$11.45In the Money	$13.60In 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	$10.95In the Money	$13.50In 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	$10.45In the Money	$12.70In 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	$9.50In the Money	$12.25In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
XIn the Money	$9.20In the Money	$11.75In 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	$8.95In the Money	$11.25In 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	$8.45In the Money	$10.50In 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	$2.13Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
XIn the Money	$7.95In 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$30.00	XOut of the Money	$0.00Out of the Money	$0.04Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	64Out of the Money
XIn the Money	$6.95In the Money	$9.75In 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	$2.13Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
XIn the Money	$6.95In the Money	$9.30In 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	$2.13Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
XIn the Money	$6.45In 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$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	$5.95In the Money	$8.25In 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	$5.45In the Money	$7.40In 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	$0.52Out of the Money	$0.02Out of the Money	$-0.36Out of the Money	26Out of the Money	14Out of the Money
XIn the Money	$4.35In the Money	$7.30In 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	$4.45In the Money	$6.80In 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	$0.00Out of the Money	---Out of the Money	20Out of the Money
XIn the Money	$3.95In the Money	$6.15In the Money	$2.70In the Money	$0.00In the Money	---In 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	$0.00Out of the Money	8Out of the Money	189Out of the Money
XIn the Money	$2.78In the Money	$5.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$34.50	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	$2.01In the Money	$5.30In the Money	$1.56In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$35.00	XOut of the Money	$0.00Out of the Money	$0.50Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	684Out of the Money
XIn the Money	$1.49In the Money	$4.80In the Money	$2.48In the Money	$1.68In the Money	30In the Money	30In the Money	Filter Table By Strike Price of$35.50	XNear the Money	$0.00Near the Money	$2.13Near the Money	$0.07Near the Money	$0.00Near the Money	---Near the Money	555Near the Money
XIn the Money	$1.71In the Money	$4.25In the Money	$2.05In the Money	$0.55In the Money	76In the Money	613In the Money	Filter Table By Strike Price of$36.00	XNear the Money	$0.00Near the Money	$2.13Near the Money	$0.20Near the Money	$0.00Near the Money	---Near the Money	572Near the Money
XIn the Money	$1.20In the Money	$2.08In the Money	$1.04In the Money	$0.23In the Money	55In the Money	717In the Money	Filter Table By Strike Price of$36.50	XNear the Money	$0.00Near the Money	$0.15Near the Money	$0.05Near the Money	$-0.54Near the Money	123Near the Money	73Near the Money
XIn the Money	$0.47In the Money	$3.25In the Money	$1.35In the Money	$0.89In the Money	92In the Money	1,237In the Money	Filter Table By Strike Price of$37.00	XNear the Money	$0.00Near the Money	$0.10Near the Money	$0.06Near the Money	$-0.29Near the Money	1Near the Money	178Near the Money
XIn the Money	$0.00In the Money	$2.80In the Money	$1.00In the Money	$0.82In the Money	43In the Money	561In the Money	Filter Table By Strike Price of$37.50	XNear the Money	$0.00Near the Money	$0.10Near the Money	$0.34Near the Money	$-0.27Near the Money	40Near the Money	80Near the Money
XUnderlying issue's last price	$0.00Underlying issue's last price	$2.61Underlying issue's last price	$1.80Underlying issue's last price	$1.79Underlying issue's last price	56Underlying issue's last price	83Underlying issue's last price	Filter Table By Strike Price of$38.00Underlying issue's last price	XUnderlying issue's last price	$0.00Underlying issue's last price	$2.28Underlying issue's last price	$0.01Underlying issue's last price	$-1.04Underlying issue's last price	5Underlying issue's last price	8Underlying issue's last price
XNear the Money	$0.01Near the Money	$1.11Near the Money	$0.10Near the Money	$0.05Near the Money	581Near the Money	77Near the Money	Filter Table By Strike Price of$38.50	XIn the Money	$0.00In the Money	$2.52In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
XNear the Money	$0.01Near the Money	$0.45Near the Money	$0.10Near the Money	$0.07Near the Money	427Near the Money	53Near the Money	Filter Table By Strike Price of$39.00	XIn the Money	$0.10In the Money	$3.20In the Money	$0.83In the Money	$-3.03In the Money	1In the Money	5In the Money
XNear the Money	$0.00Near the Money	$0.15Near the Money	$0.15Near the Money	$0.15Near the Money	11Near the Money	---Near the Money	Filter Table By Strike Price of$39.50	XIn the Money	$0.00In the Money	$3.60In the Money	$3.49In the Money	$0.00In the Money	---In the Money	---In the Money
XNear the Money	$0.00Near the Money	$0.76Near the Money	$0.06Near the Money	$0.03Near the Money	224Near the Money	219Near the Money	Filter Table By Strike Price of$40.00	XIn the Money	$0.19In the Money	$3.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
XNear the Money	$0.00Near the Money	$2.19Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money	Filter Table By Strike Price of$40.50	XIn the Money	$1.64In the Money	$4.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
XNear the Money	$0.00Near the Money	$2.17Near the Money	$0.07Near the Money	$0.00Near the Money	---Near the Money	2,017Near the Money	Filter Table By Strike Price of$41.00	XIn the Money	$2.41In the Money	$5.05In the Money	$2.51In the Money	$-2.69In the Money	4In the Money	4In the Money
XOut of the Money	$0.00Out of the Money	$2.16Out of the Money	$0.05Out of the Money	$0.05Out of the Money	5Out of the Money	---Out of the Money	Filter Table By Strike Price of$41.50	XIn the Money	$2.52In the Money	$5.45In 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	$0.01Out 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	$2.19In the Money	$6.00In 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	$2.14Out 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	$3.95In the Money	$5.65In 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	$1.24Out 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	$4.70In the Money	$6.60In 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	$5.20In the Money	$7.50In 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	$2.13Out 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	$5.35In the Money	$6.95In 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	$5.60In the Money	$9.00In 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	$6.55In the Money	$9.95In 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	$8.30In the Money	$11.00In 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	$2.13Out 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	$8.70In the Money	$12.00In 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	$2.13Out 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	$9.70In the Money	$12.55In 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	$0.01Out 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	$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$51.00	XIn the Money	$11.75In the Money	$15.40In 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	$13.55In the Money	$15.50In 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	$0.02Out of the Money	$-0.01Out of the Money	100Out of the Money	31Out of the Money	Filter Table By Strike Price of$55.00	XIn the Money	$15.05In the Money	$18.65In 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 May 31, 2024)

Put Options (expires Friday May 31, 2024)