Stocks Options

LAST PRICE
38.2600
TODAY'S CHANGE (%)
Trending Down-0.3700 (-0.9578%)

Bid / Lots
38.1500/ 6
Ask / Lots
38.3100/ 1
Open / Previous Close
38.7500 / 38.6300
Day Range
Low 38.0200
High 38.7500
52 Week Range
Low 26.9150
High 50.2000
Volume
4,057,444
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 44.520

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

Call Options (expires Friday November 08, 2024)
Put Options (expires Friday November 08, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
XIn the Money	$16.50In the Money	$20.15In 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	$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	$13.00In the Money	$16.15In the Money	$14.45In the Money	$-0.05In the Money	150In the Money	150In the Money	Filter Table By Strike Price of$24.00	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	$11.70In the Money	$13.45In 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	---Out 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	$11.80In the Money	$13.75In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
XIn the Money	$11.40In 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$26.00	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	$11.00In 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$26.50	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	$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$27.00	XOut of the Money	---Out 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	$9.20In 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$27.50	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	$9.40In the Money	$11.65In 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	$0.25Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
XIn the Money	$8.90In the Money	$10.05In 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	$2.13Out 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	$10.75In 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	---Out 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
XIn the Money	$7.90In 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$29.50	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	20Out of the Money
XIn the Money	$7.30In the Money	$9.35In 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	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	121Out of the Money
XIn the Money	$7.40In the Money	$7.95In 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	$0.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
XIn the Money	$6.10In the Money	$7.50In the Money	$8.23In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$31.00	XOut of the Money	---Out of the Money	$2.14Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money
XIn the Money	$5.10In the Money	$8.85In 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	---Out of the Money	$2.15Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	51Out of the Money
XIn the Money	$5.05In the Money	$8.35In the Money	$7.00In the Money	$0.00In the Money	---In the Money	14In the Money	Filter Table By Strike Price of$32.00	XOut of the Money	$0.02Out of the Money	$0.06Out of the Money	$0.06Out of the Money	$0.01Out of the Money	2Out of the Money	58Out of the Money
XIn the Money	$4.75In the Money	$7.95In the Money	$6.55In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$32.50	XOut of the Money	$0.03Out of the Money	$0.32Out of the Money	$0.05Out of the Money	$0.00Out of the Money	18Out of the Money	2,035Out of the Money
XIn the Money	$4.20In the Money	$7.35In 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	---Out of the Money	$2.19Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	83Out of the Money
XIn the Money	$2.95In 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$33.50	XOut of the Money	$0.01Out of the Money	$2.22Out of the Money	$0.19Out of the Money	$0.00Out of the Money	---Out of the Money	116Out of the Money
XIn the Money	$2.49In the Money	$6.50In the Money	$5.10In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$34.00	XOut of the Money	---Out of the Money	$0.25Out of the Money	$0.10Out of the Money	$-0.13Out of the Money	6Out of the Money	71Out of the Money
XIn the Money	$2.02In the Money	$5.85In 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	$0.08Out of the Money	$0.21Out of the Money	$0.13Out of the Money	$-0.04Out of the Money	10Out of the Money	1,563Out of the Money
XIn the Money	$1.34In the Money	$5.00In the Money	$3.50In the Money	$-1.50In the Money	2In the Money	16In the Money	Filter Table By Strike Price of$35.00	XOut of the Money	$0.06Out of the Money	$0.29Out of the Money	$0.20Out of the Money	$-0.04Out of the Money	11Out of the Money	188Out of the Money
XIn the Money	$1.57In the Money	$3.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$35.50	XNear the Money	$0.20Near the Money	$0.33Near the Money	$0.25Near the Money	$0.01Near the Money	136Near the Money	87Near the Money
XIn the Money	$0.81In the Money	$2.74In the Money	$4.45In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$36.00	XNear the Money	$0.13Near the Money	$0.42Near the Money	$0.32Near the Money	$-0.02Near the Money	185Near the Money	1,075Near the Money
XIn the Money	$0.60In the Money	$2.33In the Money	$3.56In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$36.50	XNear the Money	$0.30Near the Money	$0.53Near the Money	$0.41Near the Money	$0.04Near the Money	43Near the Money	8Near the Money
XIn the Money	$1.32In the Money	$2.75In the Money	$3.13In the Money	$0.00In the Money	---In the Money	20In the Money	Filter Table By Strike Price of$37.00	XNear the Money	---Near the Money	$0.60Near the Money	$0.56Near the Money	$-0.02Near the Money	44Near the Money	567Near the Money
XIn the Money	$0.96In the Money	$2.27In the Money	$1.67In the Money	$-0.29In the Money	5In the Money	3In the Money	Filter Table By Strike Price of$37.50	XNear the Money	$0.34Near the Money	$1.52Near the Money	$0.60Near the Money	$0.00Near the Money	---Near the Money	13Near the Money
XUnderlying issue's last price	$1.01Underlying issue's last price	$1.22Underlying issue's last price	$1.21Underlying issue's last price	$-0.63Underlying issue's last price	65Underlying issue's last price	1,073Underlying issue's last price	Filter Table By Strike Price of$38.00Underlying issue's last price	XUnderlying issue's last price	$0.75Underlying issue's last price	$0.90Underlying issue's last price	$0.70Underlying issue's last price	$0.69Underlying issue's last price	398Underlying issue's last price	921Underlying issue's last price
XNear the Money	$0.76Near the Money	$0.91Near the Money	$0.85Near the Money	$-0.65Near the Money	183Near the Money	18Near the Money	Filter Table By Strike Price of$38.50	XIn the Money	$0.97In the Money	$1.38In the Money	$1.07In the Money	$0.02In the Money	395In the Money	1,476In the Money
XNear the Money	$0.53Near the Money	$0.79Near the Money	$0.57Near the Money	$-0.28Near the Money	3Near the Money	86Near the Money	Filter Table By Strike Price of$39.00	XIn the Money	$0.43In the Money	$1.67In the Money	$1.38In the Money	$0.41In the Money	1In the Money	895In the Money
XNear the Money	$0.37Near the Money	$0.67Near the Money	$0.50Near the Money	$-0.07Near the Money	488Near the Money	628Near the Money	Filter Table By Strike Price of$39.50	XIn the Money	$0.97In the Money	$2.15In the Money	$1.54In the Money	$0.17In the Money	1In the Money	40In the Money
XNear the Money	$0.25Near the Money	$0.45Near the Money	$0.35Near the Money	$-0.41Near the Money	230Near the Money	1,985Near the Money	Filter Table By Strike Price of$40.00	XIn the Money	$1.03In the Money	$2.56In the Money	$1.88In the Money	$0.06In the Money	2In the Money	7In the Money
XNear the Money	$0.14Near the Money	$0.35Near the Money	$0.25Near the Money	$-0.33Near the Money	74Near the Money	2,697Near the Money	Filter Table By Strike Price of$40.50	XIn the Money	$1.01In the Money	$3.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
XNear the Money	$0.13Near the Money	$0.25Near the Money	$0.14Near the Money	$-0.27Near the Money	203Near the Money	2,159Near the Money	Filter Table By Strike Price of$41.00	XIn the Money	$2.39In the Money	$3.15In the Money	$2.91In the Money	$0.19In the Money	1In the Money	4In the Money
XOut of the Money	$0.04Out of the Money	$1.72Out of the Money	$0.08Out of the Money	$0.07Out of the Money	3Out of the Money	8Out of the Money	Filter Table By Strike Price of$41.50	XIn the Money	$1.84In the Money	$4.55In the Money	$3.05In the Money	$0.00In the Money	---In the Money	106In the Money
XOut of the Money	$0.01Out of the Money	$0.95Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	57Out of the Money	Filter Table By Strike Price of$42.00	XIn the Money	$2.31In the Money	$4.05In the Money	$3.00In the Money	$0.00In the Money	---In the Money	1In the Money
XOut of the Money	---Out of the Money	$0.10Out of the Money	$0.06Out of the Money	$-0.13Out of the Money	18Out of the Money	2Out of the Money	Filter Table By Strike Price of$42.50	XIn the Money	$2.68In the Money	$5.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
XOut of the Money	---Out of the Money	$0.75Out of the Money	$0.01Out of the Money	$-0.11Out of the Money	8Out of the Money	1Out of the Money	Filter Table By Strike Price of$43.00	XIn the Money	$4.45In the Money	$6.45In the Money	$4.73In the Money	$-0.67In the Money	4In the Money	4In the Money
XOut of the Money	---Out of the Money	$2.14Out 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	$5.05In the Money	$6.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
XOut of the Money	---Out of the Money	$0.66Out of the Money	$0.47Out of the Money	$0.00Out of the Money	---Out of the Money	163Out of the Money	Filter Table By Strike Price of$44.00	XIn the Money	$5.05In 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	$0.03Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money	Filter Table By Strike Price of$44.50	XIn the Money	$4.55In the Money	$7.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
XOut of the Money	---Out of the Money	$0.24Out of the Money	$0.24Out of the Money	$0.00Out of the Money	---Out of the Money	31Out of the Money	Filter Table By Strike Price of$45.00	XIn the Money	$6.10In the Money	$8.30In 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$45.50	XIn the Money	$6.95In the Money	$8.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
XOut of the Money	---Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-0.04Out of the Money	25Out of the Money	82Out of the Money	Filter Table By Strike Price of$46.00	XIn the Money	$7.15In the Money	$9.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
XOut of the Money	---Out of the Money	$2.13Out 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	$7.65In the Money	$9.80In 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	$0.64Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money	Filter Table By Strike Price of$47.00	XIn the Money	$6.85In the Money	$10.15In 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$47.50	XIn the Money	$8.85In the Money	$9.50In 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$48.00	XIn the Money	$8.80In the Money	$11.10In 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$48.50	XIn the Money	$9.05In the Money	$10.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
XOut of the Money	---Out of the Money	$2.12Out 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	$8.75In 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	$2.12Out 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$49.50	XIn the Money	$10.60In the Money	$11.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
XOut of the Money	---Out of the Money	$0.04Out of the Money	$0.01Out of the Money	$-0.09Out of the Money	1Out of the Money	4Out of the Money	Filter Table By Strike Price of$50.00	XIn the Money	$9.90In the Money	$12.80In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	289Out of the Money	Filter Table By Strike Price of$51.00	XIn the Money	$11.05In the Money	$13.95In 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 November 08, 2024)

Put Options (expires Friday November 08, 2024)