Stocks Options

LAST PRICE
38.9600
TODAY'S CHANGE (%)
Trending Up0.8800 (2.3109%)

Bid / Lots
38.7500/ 2
Ask / Lots
38.9200/ 2
Open / Previous Close
38.0500 / 38.0800
Day Range
Low 37.5500
High 39.2600
52 Week Range
Low 26.9150
High 50.2000
Volume
6,958,882
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 43.864

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	$22.15In the Money	$26.10In 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	$2.12Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
XIn the Money	$21.15In the Money	$25.10In 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	$2.12Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
XIn the Money	$20.15In the Money	$24.10In 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	$19.15In the Money	$23.10In 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	$18.15In the Money	$22.10In 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	$2.12Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
XIn the Money	$17.20In 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$20.00	XOut of the Money	---Out of the Money	$2.12Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
XIn the Money	$16.50In the Money	$20.20In 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	$2.12Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money
XIn the Money	$15.60In the Money	$19.50In 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	$2.12Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
XIn the Money	$14.25In the Money	$18.50In 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	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
XIn the Money	$14.25In the Money	$18.00In 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	$2.13Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
XIn the Money	$14.35In the Money	$17.50In 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	$2.13Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	207Out of the Money
XIn the Money	$13.40In the Money	$17.00In 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	$2.13Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
XIn the Money	$12.55In the Money	$16.50In 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	$0.01Out of the Money	$0.07Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	12Out of the Money	325Out of the Money
XIn the Money	$12.20In the Money	$16.00In 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	$11.35In the Money	$15.50In 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	$0.03Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	226Out of the Money
XIn the Money	$11.00In the Money	$15.00In 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	$10.20In 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$27.00	XOut of the Money	---Out of the Money	$0.95Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	35Out of the Money
XIn the Money	$10.30In 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$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	$9.70In 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$28.00	XOut of the Money	---Out of the Money	$2.13Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
XIn the Money	$9.40In the Money	$13.00In 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	$2.14Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money
XIn the Money	$9.45In the Money	$12.50In 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	$8.45In the Money	$12.00In 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	$2.14Out of the Money	$0.36Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
XIn the Money	$7.50In the Money	$11.50In the Money	$6.35In the Money	$0.00In the Money	---In 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	$0.02Out of the Money	$-0.05Out of the Money	3Out of the Money	72Out of the Money
XIn the Money	$7.20In 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$30.50	XOut of the Money	---Out of the Money	$2.15Out of the Money	$0.03Out of the Money	$-0.18Out of the Money	1Out of the Money	1,395Out of the Money
XIn the Money	$6.25In the Money	$10.50In the Money	$7.85In the Money	$1.29In the Money	1In the Money	25In the Money	Filter Table By Strike Price of$31.00	XOut of the Money	---Out of the Money	$0.15Out of the Money	$0.04Out of the Money	$-0.06Out of the Money	1Out of the Money	52Out of the Money
XIn the Money	$6.55In the Money	$8.00In the Money	$4.10In the Money	$0.00In the Money	---In the Money	16In the Money	Filter Table By Strike Price of$31.50	XOut of the Money	---Out of the Money	$2.17Out of the Money	$2.51Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
XIn the Money	$6.20In the Money	$9.50In the Money	$6.09In 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	$2.18Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	9Out of the Money	22Out of the Money
XIn the Money	$5.70In the Money	$9.00In the Money	$4.50In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$32.50	XOut of the Money	---Out of the Money	$2.19Out of the Money	$0.51Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money
XIn the Money	$5.30In the Money	$8.50In the Money	$4.30In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$33.00	XOut of the Money	---Out of the Money	$2.20Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	238Out of the Money
XIn the Money	$3.60In the Money	$7.80In the Money	$3.14In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$33.50	XOut of the Money	---Out of the Money	$0.13Out of the Money	$0.13Out of the Money	$-0.44Out of the Money	5Out of the Money	9Out of the Money
XIn the Money	$3.00In the Money	$6.00In the Money	$4.00In the Money	$0.00In the Money	---In the Money	22In the Money	Filter Table By Strike Price of$34.00	XOut of the Money	---Out of the Money	$0.19Out of the Money	$0.13Out of the Money	$-0.05Out of the Money	16Out of the Money	62Out of the Money
XIn the Money	$3.15In the Money	$7.00In the Money	$4.06In the Money	$1.98In the Money	6In the Money	3In the Money	Filter Table By Strike Price of$34.50	XOut of the Money	$0.01Out of the Money	$0.19Out of the Money	$0.25Out of the Money	$-0.01Out of the Money	2Out of the Money	96Out of the Money
XIn the Money	$2.00In the Money	$6.50In the Money	$3.82In the Money	$0.82In the Money	8In the Money	217In the Money	Filter Table By Strike Price of$35.00	XOut of the Money	$0.10Out of the Money	$0.35Out of the Money	$0.14Out of the Money	$-0.14Out of the Money	122Out of the Money	3,255Out of the Money
XIn the Money	$1.17In the Money	$4.80In the Money	$3.23In the Money	$0.83In the Money	1In the Money	8In the Money	Filter Table By Strike Price of$35.50	XOut of the Money	---Out of the Money	$2.30Out of the Money	$0.05Out of the Money	$-0.29Out of the Money	6Out of the Money	22Out of the Money
XIn the Money	$1.29In the Money	$3.95In the Money	$2.84In the Money	$0.31In the Money	36In the Money	73In the Money	Filter Table By Strike Price of$36.00	XNear the Money	---Near the Money	$0.61Near the Money	$0.39Near the Money	$-0.18Near the Money	272Near the Money	513Near the Money
XIn the Money	$1.05In the Money	$4.00In the Money	$2.24In the Money	$0.29In the Money	4In the Money	356In the Money	Filter Table By Strike Price of$36.50	XNear the Money	---Near the Money	$0.55Near the Money	$0.75Near the Money	$0.08Near the Money	2Near the Money	608Near the Money
XIn the Money	$1.65In the Money	$2.78In the Money	$2.11In the Money	$0.31In the Money	60In the Money	131In the Money	Filter Table By Strike Price of$37.00	XNear the Money	$0.30Near the Money	$0.40Near the Money	$0.38Near the Money	$-0.22Near the Money	4,063Near the Money	171Near the Money
XIn the Money	$0.55In the Money	$2.32In the Money	$2.15In the Money	$0.66In the Money	28In the Money	333In the Money	Filter Table By Strike Price of$37.50	XNear the Money	$0.39Near the Money	$0.70Near the Money	$0.74Near the Money	$-1.48Near the Money	134Near the Money	10Near the Money
XIn the Money	$1.57In the Money	$1.85In the Money	$1.70In the Money	$0.47In the Money	8,668In the Money	4,987In the Money	Filter Table By Strike Price of$38.00	XNear the Money	$0.54Near the Money	$0.96Near the Money	$0.65Near the Money	$-0.40Near the Money	310Near the Money	32Near the Money
XUnderlying issue's last price	$0.93Underlying issue's last price	$2.74Underlying issue's last price	$1.07Underlying issue's last price	$0.06Underlying issue's last price	196Underlying issue's last price	58Underlying issue's last price	Filter Table By Strike Price of$38.50Underlying issue's last price	XUnderlying issue's last price	$0.58Underlying issue's last price	$1.25Underlying issue's last price	$1.03Underlying issue's last price	$1.03Underlying issue's last price	314Underlying issue's last price	---Underlying issue's last price
XNear the Money	$0.85Near the Money	$1.24Near the Money	$1.14Near the Money	$0.07Near the Money	1,342Near the Money	186Near the Money	Filter Table By Strike Price of$39.00	XIn the Money	$1.00In the Money	$1.23In the Money	$1.06In the Money	$-1.16In the Money	226In the Money	15In the Money
XNear the Money	---Near the Money	$2.62Near the Money	$0.58Near the Money	$0.00Near the Money	---Near the Money	332Near the Money	Filter Table By Strike Price of$39.50	XIn the Money	$0.85In the Money	$1.41In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
XNear the Money	$0.55Near the Money	$0.87Near the Money	$0.72Near the Money	$0.31Near the Money	4,754Near the Money	2,659Near the Money	Filter Table By Strike Price of$40.00	XIn the Money	$1.02In the Money	$2.73In the Money	$3.22In the Money	$0.00In the Money	---In the Money	14In the Money
XNear the Money	$0.46Near the Money	$0.65Near the Money	$0.46Near the Money	$-0.23Near the Money	6Near the Money	19Near the Money	Filter Table By Strike Price of$40.50	XIn the Money	$0.82In the Money	$2.99In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
XNear the Money	$0.35Near the Money	$0.57Near the Money	$0.40Near the Money	$0.08Near the Money	9Near the Money	19Near the Money	Filter Table By Strike Price of$41.00	XIn the Money	$0.68In the Money	$3.75In the Money	$8.45In the Money	$0.00In the Money	---In the Money	3In the Money
XNear the Money	$0.24Near the Money	$1.97Near the Money	$0.71Near the Money	$0.71Near the Money	1Near the Money	---Near the Money	Filter Table By Strike Price of$41.50	XIn the Money	$1.04In the Money	$3.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
XOut of the Money	$0.19Out of the Money	$0.42Out of the Money	$0.25Out of the Money	$0.10Out of the Money	12Out of the Money	77Out of the Money	Filter Table By Strike Price of$42.00	XIn the Money	$2.00In the Money	$3.90In the Money	$4.80In the Money	$0.00In the Money	---In the Money	11In the Money
XOut of the Money	---Out of the Money	$1.98Out of the Money	$0.75Out of the Money	$0.58Out of the Money	8Out of the Money	35Out of the Money	Filter Table By Strike Price of$42.50	XIn the Money	$2.11In the Money	$5.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
XOut of the Money	---Out of the Money	$1.86Out of the Money	$0.23Out of the Money	$0.16Out of the Money	9Out of the Money	15Out of the Money	Filter Table By Strike Price of$43.00	XIn the Money	$2.93In the Money	$4.35In the Money	$11.50In the Money	$0.00In the Money	---In the Money	26In the Money
XOut of the Money	---Out of the Money	$2.09Out 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	$2.88In the Money	$6.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
XOut of the Money	---Out of the Money	$0.92Out of the Money	$0.20Out of the Money	$0.15Out of the Money	20Out of the Money	37Out of the Money	Filter Table By Strike Price of$44.00	XIn the Money	$4.25In the Money	$5.35In the Money	$3.40In the Money	$0.00In the Money	---In the Money	---In the Money
XOut of the Money	---Out of the Money	$1.47Out 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	$5.40In the Money	$5.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
XOut of the Money	---Out of the Money	$1.10Out 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	$5.75In the Money	$6.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
XOut of the Money	---Out of the Money	$2.16Out 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	$4.80In the Money	$8.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
XOut of the Money	---Out of the Money	$2.16Out 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	$5.55In the Money	$8.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
XOut of the Money	---Out of the Money	$2.15Out 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	$6.45In the Money	$8.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
XOut of the Money	---Out of the Money	$2.14Out 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	$6.35In the Money	$9.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
XOut of the Money	---Out of the Money	$2.14Out 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	$8.00In the Money	$10.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
XOut of the Money	---Out of the Money	$1.25Out 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	$8.30In the Money	$11.55In 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$50.00	XIn the Money	$9.90In the Money	$12.30In 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$51.00	XIn the Money	$11.10In 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	$2.13Out 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	$12.30In the Money	$14.40In 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	$-0.02Out of the Money	5Out of the Money	120Out of the Money	Filter Table By Strike Price of$55.00	XIn the Money	$14.60In the Money	$17.85In 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)