Stocks Options

LAST PRICE
35.4650
TODAY'S CHANGE (%)
Trending Down-0.6550 (-1.8134%)

Bid / Lots
35.4600/ 12
Ask / Lots
35.4700/ 5
Open / Previous Close
36.3900 / 36.1200
Day Range
Low 35.0400
High 36.5000
52 Week Range
Low 26.9150
High 50.2000
Volume
2,974,949
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 44.142

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

Call Options (expires Friday September 27, 2024)
Put Options (expires Friday September 27, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
XIn the Money	$20.10In 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$15.00	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	$18.95In the Money	$19.60In 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	$17.90In 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$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	$15.95In the Money	$17.90In 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	$15.90In the Money	$16.60In 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	$15.35In the Money	$15.85In the Money	$0.00In 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	$2.13Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
XIn the Money	$14.10In the Money	$14.95In 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	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money
XIn the Money	$12.55In the Money	$13.80In 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	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
XIn the Money	$11.90In the Money	$14.60In 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	$2.12Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
XIn the Money	$11.40In the Money	$14.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$23.50	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	$11.15In the Money	$11.60In the Money	$7.00In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$24.00	XOut of the Money	---Out of the Money	$2.12Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	207Out of the Money
XIn the Money	$10.50In 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$24.50	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	$10.00In the Money	$11.05In the Money	$6.75In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$25.00	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	325Out of the Money
XIn the Money	$9.65In 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$25.50	XOut of the Money	---Out of the Money	$2.13Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	23Out of the Money
XIn the Money	$8.65In 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$26.00	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	226Out of the Money
XIn the Money	$8.60In 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$26.50	XOut of the Money	---Out of the Money	$2.13Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
XIn the Money	$7.90In 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$27.00	XOut of the Money	---Out of the Money	$0.60Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	35Out of the Money
XIn the Money	$7.30In the Money	$8.10In 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	---Out of the Money	$2.13Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
XIn the Money	$7.15In 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$28.00	XOut of the Money	---Out of the Money	$2.12Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
XIn the Money	$6.50In the Money	$7.45In 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	---Out of the Money	$2.12Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money
XIn the Money	$5.75In the Money	$6.85In the Money	$7.28In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$29.00	XOut of the Money	---Out of the Money	$0.79Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	47Out of the Money
XIn the Money	$5.60In the Money	$6.10In 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	---Out of the Money	$2.12Out of the Money	$0.28Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
XIn the Money	$5.15In the Money	$7.60In the Money	$4.75In the Money	$-1.60In the Money	3In the Money	5In the Money	Filter Table By Strike Price of$30.00	XOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	72Out of the Money
XIn the Money	$4.90In the Money	$5.10In 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	---Out of the Money	$0.53Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,396Out of the Money
XIn the Money	$4.40In the Money	$4.60In the Money	$5.40In the Money	$0.00In the Money	---In the Money	25In the Money	Filter Table By Strike Price of$31.00	XOut of the Money	---Out of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	51Out of the Money
XIn the Money	$3.90In the Money	$4.10In the Money	$4.21In the Money	$-0.62In the Money	5In the Money	16In the Money	Filter Table By Strike Price of$31.50	XOut of the Money	---Out of the Money	$0.99Out of the Money	$2.51Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
XIn the Money	$3.35In the Money	$3.60In the Money	$6.25In the Money	$0.00In the Money	---In the Money	27In the Money	Filter Table By Strike Price of$32.00	XOut of the Money	---Out of the Money	$0.53Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money
XIn the Money	$2.78In the Money	$3.10In the Money	$4.50In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$32.50	XNear the Money	---Near the Money	$1.29Near the Money	$0.51Near the Money	$0.00Near the Money	---Near the Money	26Near the Money
XIn the Money	$1.78In the Money	$2.60In the Money	$4.30In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$33.00	XNear the Money	---Near the Money	$0.01Near the Money	$0.07Near the Money	$0.00Near the Money	---Near the Money	233Near the Money
XIn the Money	$1.54In the Money	$2.10In the Money	$2.26In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$33.50	XNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$0.00Near the Money	---Near the Money	13Near the Money
XIn the Money	$1.21In the Money	$1.60In the Money	$1.25In the Money	$-3.25In the Money	10In the Money	21In the Money	Filter Table By Strike Price of$34.00	XNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.07Near the Money	10Near the Money	83Near the Money
XIn the Money	$0.88In the Money	$1.81In the Money	$1.87In the Money	$-1.13In the Money	6In the Money	9In the Money	Filter Table By Strike Price of$34.50	XNear the Money	---Near the Money	$0.58Near the Money	$0.01Near the Money	$-0.07Near the Money	34Near the Money	107Near the Money
XUnderlying issue's last price	$0.40Underlying issue's last price	$0.62Underlying issue's last price	$0.65Underlying issue's last price	$-0.92Underlying issue's last price	16Underlying issue's last price	217Underlying issue's last price	Filter Table By Strike Price of$35.00Underlying issue's last price	XUnderlying issue's last price	---Underlying issue's last price	$0.03Underlying issue's last price	$0.01Underlying issue's last price	$-0.08Underlying issue's last price	529Underlying issue's last price	3,463Underlying issue's last price
XNear the Money	---Near the Money	$0.72Near the Money	$1.09Near the Money	$0.00Near the Money	---Near the Money	9Near the Money	Filter Table By Strike Price of$35.50	XIn the Money	---In the Money	$0.44In the Money	$0.13In the Money	$-0.28In the Money	104In the Money	274In the Money
XNear the Money	---Near the Money	$0.09Near the Money	$0.10Near the Money	$-0.40Near the Money	217Near the Money	172Near the Money	Filter Table By Strike Price of$36.00	XIn the Money	$0.50In the Money	$0.68In the Money	$0.63In the Money	$0.31In the Money	1,059In the Money	1,315In the Money
XNear the Money	---Near the Money	$0.05Near the Money	$0.01Near the Money	$-0.34Near the Money	451Near the Money	2,425Near the Money	Filter Table By Strike Price of$36.50	XIn the Money	$0.95In the Money	$1.31In the Money	$0.85In the Money	$0.20In the Money	78In the Money	657In the Money
XNear the Money	---Near the Money	$0.19Near the Money	$0.01Near the Money	$-0.18Near the Money	150Near the Money	320Near the Money	Filter Table By Strike Price of$37.00	XIn the Money	$1.16In the Money	$2.89In the Money	$1.50In the Money	$0.37In the Money	80In the Money	4,365In the Money
XNear the Money	---Near the Money	$0.05Near the Money	$0.01Near the Money	$-0.12Near the Money	160Near the Money	8,660Near the Money	Filter Table By Strike Price of$37.50	XIn the Money	$2.00In the Money	$3.40In the Money	$1.85In the Money	$0.81In the Money	96In the Money	1,067In the Money
XNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.09Near the Money	323Near the Money	17,491Near the Money	Filter Table By Strike Price of$38.00	XIn the Money	$2.50In the Money	$2.83In the Money	$2.63In the Money	$0.68In the Money	57In the Money	1,676In the Money
XOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.05Out of the Money	179Out of the Money	960Out of the Money	Filter Table By Strike Price of$38.50	XIn the Money	$3.00In the Money	$4.40In the Money	$2.65In the Money	$2.02In the Money	111In the Money	320In the Money
XOut of the Money	---Out of the Money	$0.02Out of the Money	$0.05Out of the Money	$0.01Out of the Money	9Out of the Money	8,178Out of the Money	Filter Table By Strike Price of$39.00	XIn the Money	$2.27In the Money	$4.90In the Money	$3.00In the Money	$0.19In the Money	51In the Money	115In the Money
XOut of the Money	---Out of the Money	$0.30Out of the Money	$0.03Out of the Money	$-0.22Out of the Money	1Out of the Money	493Out of the Money	Filter Table By Strike Price of$39.50	XIn the Money	$2.78In the Money	$5.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
XOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	77Out of the Money	5,248Out of the Money	Filter Table By Strike Price of$40.00	XIn the Money	$3.25In the Money	$5.85In the Money	$3.80In the Money	$1.11In the Money	3In the Money	17In 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	75Out of the Money	Filter Table By Strike Price of$40.50	XIn the Money	$3.75In the Money	$6.35In 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	$0.02Out of the Money	$0.01Out of the Money	2Out of the Money	177Out of the Money	Filter Table By Strike Price of$41.00	XIn the Money	$4.25In the Money	$6.85In the Money	$8.45In the Money	$0.00In the Money	---In the Money	2In the Money
XOut of the Money	---Out of the Money	$0.53Out of the Money	$0.71Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$41.50	XIn the Money	$4.75In the Money	$7.35In 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	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	131Out of the Money	Filter Table By Strike Price of$42.00	XIn the Money	$5.25In the Money	$7.85In the Money	$4.80In the Money	$0.00In the Money	---In the Money	---In the Money
XOut of the Money	---Out of the Money	$0.56Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	53Out of the Money	Filter Table By Strike Price of$42.50	XIn the Money	$5.75In the Money	$8.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
XOut of the Money	---Out of the Money	$1.02Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	41Out of the Money	Filter Table By Strike Price of$43.00	XIn the Money	$6.25In the Money	$8.85In the Money	$5.15In the Money	$0.00In the Money	---In the Money	34In the Money
XOut of the Money	---Out of the Money	$1.02Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money	Filter Table By Strike Price of$43.50	XIn the Money	$6.75In the Money	$9.35In 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	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	52Out of the Money	Filter Table By Strike Price of$44.00	XIn the Money	$7.25In the Money	$9.85In the Money	$3.40In the Money	$0.00In the Money	---In the Money	---In the Money
XOut of the Money	---Out of the Money	$1.02Out 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$44.50	XIn the Money	$7.75In the Money	$10.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
XOut of the Money	---Out of the Money	$0.05Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money	Filter Table By Strike Price of$45.00	XIn the Money	$8.25In the Money	$10.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
XOut of the Money	---Out of the Money	$2.12Out 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	$8.20In the Money	$11.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
XOut of the Money	---Out of the Money	$2.12Out of the Money	$2.19Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$46.00	XIn the Money	$8.70In the Money	$12.35In 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	$0.00Out 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	$9.20In the Money	$12.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
XOut of the Money	---Out of the Money	$0.50Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$47.00	XIn the Money	$9.70In the Money	$13.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
XOut of the Money	---Out of the Money	$2.12Out of the Money	$0.20Out 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	$14.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
XOut of the Money	---Out of the Money	$2.12Out 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	$11.70In the Money	$15.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
XOut of the Money	---Out of the Money	$2.12Out 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$50.00	XIn the Money	$12.70In the Money	$16.35In 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	$0.00Out 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	$13.70In the Money	$17.35In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$52.00	XIn the Money	$14.70In the Money	$18.35In 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	$0.02Out of the Money	$-0.01Out of the Money	1Out of the Money	145Out of the Money	Filter Table By Strike Price of$55.00	XIn the Money	$17.70In the Money	$21.35In 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 September 27, 2024)

Put Options (expires Friday September 27, 2024)