Stocks Options

LAST PRICE
33.3900
TODAY'S CHANGE (%)
Trending Up2.1700 (6.9507%)

Bid / Lots
33.3000/ 5
Ask / Lots
34.4000/ 1
Open / Previous Close
30.9400 / 31.2200
Day Range
Low 30.1600
High 33.9200
52 Week Range
Low 26.9150
High 50.2000
Volume
9,475,494
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 42.976

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

Call Options (expires Friday September 13, 2024)
Put Options (expires Friday September 13, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
XIn the Money	$16.85In the Money	$20.30In the Money	---In 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	$0.01Out of the Money	$0.01Out of the Money	1Out of the Money	---Out of the Money
XIn the Money	$16.25In the Money	$19.00In the Money	---In 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	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
XIn the Money	$15.35In the Money	$18.30In the Money	---In 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	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
XIn the Money	$14.20In the Money	$17.25In the Money	---In 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	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
XIn the Money	$13.00In the Money	$16.30In the Money	---In 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	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
XIn the Money	$12.10In the Money	$15.30In the Money	---In 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	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
XIn the Money	$11.35In the Money	$14.30In the Money	---In 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	$0.03Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
XIn the Money	$10.65In the Money	$12.50In the Money	---In 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	$1.27Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
XIn the Money	$9.35In the Money	$12.35In the Money	---In 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	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	96Out of the Money
XIn the Money	$7.35In the Money	$11.35In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$24.00	XOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	14Out of the Money	1,032Out of the Money
XIn the Money	$6.85In the Money	$10.85In the Money	---In 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	$0.02Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	40Out of the Money	1,440Out of the Money
XIn the Money	$6.35In the Money	$10.35In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$25.00	XOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	170Out of the Money	847Out of the Money
XIn the Money	$6.80In the Money	$9.85In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$25.50	XOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	20Out of the Money	16Out of the Money
XIn the Money	$5.35In the Money	$9.35In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$26.00	XOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$-0.03Out of the Money	6Out of the Money	85Out of the Money
XIn the Money	$5.00In the Money	$8.85In the Money	$5.72In the Money	$5.72In the Money	7In the Money	---In the Money	Filter Table By Strike Price of$26.50	XOut of the Money	$0.01Out of the Money	$0.18Out of the Money	$0.06Out of the Money	$-0.07Out of the Money	1Out of the Money	89Out of the Money
XIn the Money	$4.50In the Money	$8.40In the Money	$4.10In the Money	$0.00In the Money	---In the Money	41In the Money	Filter Table By Strike Price of$27.00	XOut of the Money	$0.06Out of the Money	$0.10Out of the Money	$0.06Out of the Money	$-0.13Out of the Money	198Out of the Money	1,176Out of the Money
XIn the Money	$4.00In the Money	$7.90In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$27.50	XOut of the Money	$0.02Out of the Money	$0.13Out of the Money	$0.13Out of the Money	$-0.11Out of the Money	9Out of the Money	197Out of the Money
XIn the Money	$4.75In the Money	$7.55In the Money	$4.70In the Money	$1.35In the Money	2In the Money	610In the Money	Filter Table By Strike Price of$28.00	XOut of the Money	$0.07Out of the Money	$0.14Out of the Money	$0.11Out of the Money	$-0.24Out of the Money	553Out of the Money	1,224Out of the Money
XIn the Money	$4.40In the Money	$7.00In the Money	$3.00In the Money	$0.00In the Money	---In the Money	22In the Money	Filter Table By Strike Price of$28.50	XOut of the Money	$0.11Out of the Money	$0.23Out of the Money	$0.12Out of the Money	$-0.34Out of the Money	178Out of the Money	270Out of the Money
XIn the Money	$3.70In the Money	$6.60In the Money	$3.71In the Money	$1.46In the Money	1In the Money	82In the Money	Filter Table By Strike Price of$29.00	XOut of the Money	$0.07Out of the Money	$0.19Out of the Money	$0.16Out of the Money	$-0.43Out of the Money	66Out of the Money	4,627Out of the Money
XIn the Money	$2.05In the Money	$6.00In the Money	$4.00In the Money	$0.70In the Money	20In the Money	24In the Money	Filter Table By Strike Price of$29.50	XOut of the Money	$0.03Out of the Money	$0.27Out of the Money	$0.16Out of the Money	$-0.53Out of the Money	311Out of the Money	728Out of the Money
XIn the Money	$2.41In the Money	$4.95In the Money	$3.43In the Money	$1.44In the Money	115In the Money	1,623In the Money	Filter Table By Strike Price of$30.00	XOut of the Money	$0.20Out of the Money	$0.30Out of the Money	$0.25Out of the Money	$-0.57Out of the Money	4,207Out of the Money	1,805Out of the Money
XIn the Money	$1.18In the Money	$4.05In the Money	$1.54In the Money	$-0.42In the Money	8In the Money	25In the Money	Filter Table By Strike Price of$30.50	XNear the Money	---Near the Money	$1.26Near the Money	$0.29Near the Money	$-0.76Near the Money	302Near the Money	264Near the Money
XIn the Money	$1.00In the Money	$4.95In the Money	$2.69In the Money	$1.05In the Money	210In the Money	763In the Money	Filter Table By Strike Price of$31.00	XNear the Money	$0.30Near the Money	$1.04Near the Money	$0.45Near the Money	$-0.74Near the Money	3,640Near the Money	935Near the Money
XIn the Money	$1.71In the Money	$3.70In the Money	$2.00In the Money	$0.67In the Money	566In the Money	769In the Money	Filter Table By Strike Price of$31.50	XNear the Money	$0.37Near the Money	$2.45Near the Money	$0.46Near the Money	$-0.80Near the Money	33Near the Money	100Near the Money
XIn the Money	$1.59In the Money	$2.71In the Money	$1.73In the Money	$0.67In the Money	559In the Money	562In the Money	Filter Table By Strike Price of$32.00	XNear the Money	$0.52Near the Money	$2.00Near the Money	$0.55Near the Money	$-1.18Near the Money	2,167Near the Money	595Near the Money
XIn the Money	$0.89In the Money	$3.65In the Money	$2.00In the Money	$1.09In the Money	259In the Money	1,174In the Money	Filter Table By Strike Price of$32.50	XNear the Money	$0.15Near the Money	$2.34Near the Money	$1.25Near the Money	$0.00Near the Money	1Near the Money	47Near the Money
XUnderlying issue's last price	$0.57Underlying issue's last price	$2.42Underlying issue's last price	$1.24Underlying issue's last price	$0.44Underlying issue's last price	840Underlying issue's last price	985Underlying issue's last price	Filter Table By Strike Price of$33.00Underlying issue's last price	XUnderlying issue's last price	$0.18Underlying issue's last price	$2.27Underlying issue's last price	$1.00Underlying issue's last price	$-1.40Underlying issue's last price	66Underlying issue's last price	110Underlying issue's last price
XNear the Money	$0.31Near the Money	$2.27Near the Money	$1.30Near the Money	$0.42Near the Money	54Near the Money	418Near the Money	Filter Table By Strike Price of$33.50	XIn the Money	---In the Money	$1.83In the Money	$1.12In the Money	$1.12In the Money	3In the Money	---In the Money
XNear the Money	$0.60Near the Money	$1.92Near the Money	$0.50Near the Money	$-0.11Near the Money	6,632Near the Money	6,895Near the Money	Filter Table By Strike Price of$34.00	XIn the Money	$0.52In the Money	$2.63In the Money	$1.46In the Money	$-0.54In the Money	25In the Money	191In the Money
XNear the Money	$0.38Near the Money	$2.98Near the Money	$1.00Near the Money	$0.49Near the Money	10Near the Money	95Near the Money	Filter Table By Strike Price of$34.50	XIn the Money	$1.02In the Money	$2.88In the Money	$3.60In the Money	$0.00In the Money	---In the Money	3In the Money
XNear the Money	$0.51Near the Money	$2.36Near the Money	$0.74Near the Money	$0.34Near the Money	70Near the Money	420Near the Money	Filter Table By Strike Price of$35.00	XIn the Money	$1.05In the Money	$3.70In the Money	$2.26In the Money	$-0.44In the Money	4In the Money	8In the Money
XNear the Money	---Near the Money	$2.55Near the Money	$0.13Near the Money	$0.00Near the Money	---Near the Money	44Near the Money	Filter Table By Strike Price of$35.50	XIn the Money	$0.86In the Money	$3.95In the Money	$2.30In the Money	$-1.30In the Money	1In the Money	9In the Money
XNear the Money	$0.05Near the Money	$2.43Near the Money	$0.40Near the Money	$0.10Near the Money	10Near the Money	202Near the Money	Filter Table By Strike Price of$36.00	XIn the Money	$1.21In the Money	$4.65In the Money	$4.68In the Money	$-0.22In the Money	1In the Money	1,128In the Money
XOut of the Money	$0.12Out of the Money	$2.34Out of the Money	$0.40Out of the Money	$0.12Out of the Money	5Out of the Money	119Out of the Money	Filter Table By Strike Price of$36.50	XIn the Money	$1.28In the Money	$5.30In the Money	$5.38In the Money	$0.00In the Money	---In the Money	38In the Money
XOut of the Money	---Out of the Money	$2.33Out of the Money	$0.20Out of the Money	$-0.01Out of the Money	5Out of the Money	21Out of the Money	Filter Table By Strike Price of$37.00	XIn the Money	$2.01In the Money	$6.00In the Money	$5.00In the Money	$-0.25In the Money	3In the Money	12In the Money
XOut of the Money	$0.03Out of the Money	$2.26Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	46Out of the Money	Filter Table By Strike Price of$37.50	XIn the Money	$2.44In the Money	$6.20In the Money	$4.17In the Money	$1.64In the Money	1In the Money	1In the Money
XOut of the Money	---Out of the Money	$2.24Out of the Money	$0.16Out of the Money	$0.02Out of the Money	2Out of the Money	183Out of the Money	Filter Table By Strike Price of$38.00	XIn the Money	$3.65In the Money	$6.90In the Money	$5.81In the Money	$0.00In the Money	---In the Money	33In the Money
XOut of the Money	$0.05Out of the Money	$2.21Out of the Money	$0.13Out of the Money	$0.08Out of the Money	2Out of the Money	20Out of the Money	Filter Table By Strike Price of$38.50	XIn the Money	$3.50In the Money	$7.20In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
XOut of the Money	$0.01Out of the Money	$0.25Out of the Money	$0.15Out of the Money	$0.02Out of the Money	209Out of the Money	1,076Out of the Money	Filter Table By Strike Price of$39.00	XIn the Money	$4.75In the Money	$7.80In the Money	$7.82In the Money	$0.00In the Money	---In the Money	60In the Money
XOut of the Money	---Out of the Money	$0.30Out of the Money	$0.11Out of the Money	$0.09Out of the Money	177Out of the Money	56Out of the Money	Filter Table By Strike Price of$39.50	XIn the Money	$4.55In the Money	$8.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
XOut of the Money	---Out of the Money	$2.27Out of the Money	$0.11Out of the Money	$0.02Out of the Money	84Out of the Money	31Out of the Money	Filter Table By Strike Price of$40.00	XIn the Money	$6.05In the Money	$8.80In the Money	$1.10In the Money	$0.00In the Money	---In the Money	51In the Money
XOut of the Money	---Out of the Money	$2.26Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money	Filter Table By Strike Price of$40.50	XIn the Money	$5.80In the Money	$9.35In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
XOut of the Money	---Out of the Money	$2.24Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	39Out of the Money	Filter Table By Strike Price of$41.00	XIn the Money	$6.75In the Money	$9.85In the Money	$3.40In the Money	$0.00In the Money	---In the Money	180In the Money
XOut of the Money	---Out of the Money	$2.22Out of the Money	$0.31Out 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	$7.05In the Money	$10.30In the Money	---In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$42.00	XIn the Money	$7.50In the Money	$10.80In the Money	$5.45In the Money	$0.00In the Money	---In the Money	1In the Money
XOut of the Money	---Out of the Money	$2.20Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$42.50	XIn the Money	$7.65In the Money	$11.30In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
XOut of the Money	---Out of the Money	$1.20Out of the Money	$0.60Out of the Money	$0.00Out of the Money	---Out of the Money	52Out of the Money	Filter Table By Strike Price of$43.00	XIn the Money	$8.35In the Money	$11.80In the Money	$5.42In the Money	$0.00In the Money	---In the Money	---In the Money
XOut of the Money	---Out of the Money	$2.19Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$43.50	XIn the Money	$8.65In the Money	$12.30In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
XOut of the Money	---Out of the Money	$2.18Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money	Filter Table By Strike Price of$44.00	XIn the Money	$9.50In the Money	$12.75In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
XOut of the Money	---Out of the Money	$2.17Out of the Money	---Out 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	$9.90In the Money	$13.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
XOut of the Money	---Out of the Money	$0.20Out of the Money	$0.10Out of the Money	$0.09Out of the Money	225Out of the Money	1,352Out of the Money	Filter Table By Strike Price of$45.00	XIn the Money	$10.50In the Money	$13.95In the Money	---In 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	---Out 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	$10.55In the Money	$14.45In the Money	---In 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	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money	Filter Table By Strike Price of$46.00	XIn the Money	$11.40In the Money	$14.95In the Money	---In 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	---Out 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	$11.75In the Money	$15.45In the Money	---In 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	---Out 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	$12.55In the Money	$15.95In the Money	---In 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	$0.51Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$48.00	XIn the Money	$13.55In the Money	$16.95In the Money	---In 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	---Out 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	$14.00In the Money	$17.95In the Money	---In 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	---Out 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	$15.30In the Money	$18.95In the Money	---In 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	---Out 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	$16.40In the Money	$19.95In the Money	---In 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	---Out 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	$17.55In the Money	$20.95In the Money	---In 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	$0.00Out of the Money	---Out of the Money	28Out of the Money	Filter Table By Strike Price of$55.00	XIn the Money	$19.80In the Money	$23.70In the Money	---In 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 13, 2024)

Put Options (expires Friday September 13, 2024)