Stocks Options

LAST PRICE
37.6100
TODAY'S CHANGE (%)
Trending Up0.8300 (2.2567%)

Bid / Lots
37.6100/ 5
Ask / Lots
37.6300/ 3
Open / Previous Close
37.5600 / 36.7800
Day Range
Low 37.0400
High 37.9400
52 Week Range
Low 26.9150
High 50.2000
Volume
3,229,172
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 43.749

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

Call Options (expires Friday September 20, 2024)
Put Options (expires Friday September 20, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
XIn the Money	$20.80In the Money	$24.65In 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	$19.80In the Money	$23.65In 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	$0.47Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
XIn the Money	$18.80In the Money	$22.65In 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	$0.27Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
XIn the Money	$17.80In the Money	$21.65In 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	$0.27Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
XIn the Money	$16.80In the Money	$20.65In 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	$0.47Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
XIn the Money	$15.80In the Money	$19.65In the Money	$16.50In the Money	$0.00In the Money	---In the Money	51In the Money	Filter Table By Strike Price of$20.00	XOut of the Money	---Out of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	159Out of the Money
XIn the Money	$14.80In the Money	$18.65In 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	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	304Out of the Money
XIn the Money	$13.80In the Money	$17.65In 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	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	457Out of the Money
XIn the Money	$12.80In the Money	$16.65In 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	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	244Out of the Money
XIn the Money	$11.85In the Money	$15.65In the Money	$6.45In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$24.00	XOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	452Out of the Money
XIn the Money	$10.85In the Money	$14.65In the Money	$9.38In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$25.00	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	8,159Out of the Money
XIn the Money	$10.35In the Money	$14.10In 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	$0.95Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
XIn the Money	$9.85In the Money	$13.65In the Money	$8.01In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$26.00	XOut of the Money	---Out of the Money	$0.52Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money
XIn the Money	$9.35In the Money	$13.15In the Money	$8.45In the Money	$0.00In the Money	---In the Money	14In the Money	Filter Table By Strike Price of$26.50	XOut of the Money	---Out of the Money	$0.47Out of the Money	$0.28Out of the Money	$0.00Out of the Money	---Out of the Money	195Out of the Money
XIn the Money	$8.85In the Money	$12.65In 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	$0.90Out of the Money	$0.36Out of the Money	$0.00Out of the Money	---Out of the Money	34Out of the Money
XIn the Money	$8.45In the Money	$12.15In 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	$0.03Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	3,262Out of the Money
XIn the Money	$8.70In the Money	$11.30In the Money	$7.75In the Money	$0.00In the Money	---In the Money	1,323In the Money	Filter Table By Strike Price of$28.00	XOut of the Money	---Out of the Money	$0.10Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	2,487Out of the Money
XIn the Money	$7.50In the Money	$11.15In 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	$0.28Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	78Out of the Money
XIn the Money	$7.80In the Money	$10.55In 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	$1.00Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	3,386Out of the Money
XIn the Money	$7.05In the Money	$10.15In the Money	$3.70In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$29.50	XOut of the Money	---Out of the Money	$1.00Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	421Out of the Money
XIn the Money	$7.05In the Money	$8.15In the Money	$7.60In the Money	$0.60In the Money	10In the Money	10,864In the Money	Filter Table By Strike Price of$30.00	XOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	12Out of the Money	13,026Out of the Money
XIn the Money	$7.05In the Money	$7.25In the Money	$6.19In 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	$0.04Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	346Out of the Money
XIn the Money	$6.50In the Money	$6.80In the Money	$6.08In the Money	$0.00In the Money	---In the Money	1,513In the Money	Filter Table By Strike Price of$31.00	XOut of the Money	---Out of the Money	$0.12Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	16Out of the Money	12,039Out of the Money
XIn the Money	$5.90In the Money	$6.30In the Money	$5.64In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$31.50	XOut of the Money	---Out of the Money	$0.17Out of the Money	$0.01Out of the Money	$-0.21Out of the Money	1Out of the Money	199Out of the Money
XIn the Money	$5.50In the Money	$5.80In the Money	$3.65In the Money	$0.00In the Money	---In the Money	3,692In the Money	Filter Table By Strike Price of$32.00	XOut of the Money	---Out of the Money	$0.10Out of the Money	$0.01Out of the Money	$-0.07Out of the Money	3Out of the Money	3,919Out of the Money
XIn the Money	$5.00In the Money	$5.30In the Money	$3.11In the Money	$0.00In the Money	---In the Money	772In the Money	Filter Table By Strike Price of$32.50	XOut of the Money	---Out of the Money	$0.51Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	4,342Out of the Money
XIn the Money	$4.50In the Money	$4.80In the Money	$4.38In the Money	$-0.66In the Money	8In the Money	6,154In the Money	Filter Table By Strike Price of$33.00	XOut of the Money	---Out of the Money	$0.10Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	15,595Out of the Money
XIn the Money	$2.43In the Money	$4.50In the Money	$4.10In the Money	$0.00In the Money	---In the Money	18In the Money	Filter Table By Strike Price of$33.50	XOut of the Money	---Out of the Money	$0.07Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	247Out of the Money
XIn the Money	$3.50In the Money	$3.80In the Money	$3.70In the Money	$0.37In the Money	40In the Money	3,490In the Money	Filter Table By Strike Price of$34.00	XOut of the Money	---Out of the Money	$0.21Out of the Money	$0.01Out of the Money	$-0.09Out of the Money	5Out of the Money	7,029Out of the Money
XIn the Money	$3.00In the Money	$3.40In the Money	$3.12In the Money	$0.00In the Money	---In the Money	527In the Money	Filter Table By Strike Price of$34.50	XOut of the Money	---Out of the Money	$0.10Out of the Money	$0.01Out of the Money	$-0.14Out of the Money	13Out of the Money	1,985Out of the Money
XIn the Money	$2.46In the Money	$2.86In the Money	$2.67In the Money	$0.62In the Money	47In the Money	6,630In the Money	Filter Table By Strike Price of$35.00	XNear the Money	$0.02Near the Money	$0.04Near the Money	$0.04Near the Money	$-0.19Near the Money	58Near the Money	14,293Near the Money
XIn the Money	$2.04In the Money	$2.38In the Money	$2.26In the Money	$0.34In the Money	171In the Money	3,273In the Money	Filter Table By Strike Price of$35.50	XNear the Money	$0.03Near the Money	$0.59Near the Money	$0.30Near the Money	$0.00Near the Money	---Near the Money	250Near the Money
XIn the Money	$1.57In the Money	$1.88In the Money	$1.48In the Money	$0.34In the Money	5In the Money	7,102In the Money	Filter Table By Strike Price of$36.00	XNear the Money	$0.03Near the Money	$0.15Near the Money	$0.05Near the Money	$-0.30Near the Money	99Near the Money	2,103Near the Money
XIn the Money	$1.15In the Money	$1.36In the Money	$1.40In the Money	$0.60In the Money	14In the Money	4,735In the Money	Filter Table By Strike Price of$36.50	XNear the Money	$0.10Near the Money	$0.22Near the Money	$0.18Near the Money	$-0.47Near the Money	46Near the Money	327Near the Money
XIn the Money	$0.76In the Money	$0.97In the Money	$0.98In the Money	$0.24In the Money	237In the Money	10,099In the Money	Filter Table By Strike Price of$37.00	XNear the Money	---Near the Money	$0.32Near the Money	$0.29Near the Money	$-0.31Near the Money	549Near the Money	25,424Near the Money
XUnderlying issue's last price	$0.45Underlying issue's last price	$0.62Underlying issue's last price	$0.43Underlying issue's last price	$-0.12Underlying issue's last price	170Underlying issue's last price	3,877Underlying issue's last price	Filter Table By Strike Price of$37.50Underlying issue's last price	XUnderlying issue's last price	$0.29Underlying issue's last price	$0.50Underlying issue's last price	$0.35Underlying issue's last price	$-1.01Underlying issue's last price	40Underlying issue's last price	555Underlying issue's last price
XNear the Money	$0.30Near the Money	$0.41Near the Money	$0.33Near the Money	$-0.12Near the Money	5,359Near the Money	19,215Near the Money	Filter Table By Strike Price of$38.00	XIn the Money	$0.60In the Money	$0.78In the Money	$0.69In the Money	$-0.44In the Money	222In the Money	7,626In the Money
XNear the Money	---Near the Money	$0.24Near the Money	$0.24Near the Money	$-0.18Near the Money	53Near the Money	1,407Near the Money	Filter Table By Strike Price of$38.50	XIn the Money	$0.99In the Money	$1.15In the Money	$2.27In the Money	$0.00In the Money	---In the Money	125In the Money
XNear the Money	$0.07Near the Money	$0.20Near the Money	$0.12Near the Money	$-0.11Near the Money	92Near the Money	14,603Near the Money	Filter Table By Strike Price of$39.00	XIn the Money	$1.39In the Money	$1.60In the Money	$4.34In the Money	$0.00In the Money	---In the Money	1,291In the Money
XNear the Money	$0.02Near the Money	$0.15Near the Money	$0.31Near the Money	$0.00Near the Money	---Near the Money	8,438Near the Money	Filter Table By Strike Price of$39.50	XIn the Money	$1.81In the Money	$2.06In the Money	$2.54In the Money	$0.00In the Money	---In the Money	240In the Money
XNear the Money	$0.05Near the Money	$0.06Near the Money	$0.05Near the Money	$-0.06Near the Money	1,117Near the Money	24,479Near the Money	Filter Table By Strike Price of$40.00	XIn the Money	$2.25In the Money	$2.74In the Money	$2.87In the Money	$0.00In the Money	---In the Money	3,497In the Money
XNear the Money	---Near the Money	$0.11Near the Money	$0.02Near the Money	$-0.14Near the Money	5Near the Money	50Near the Money	Filter Table By Strike Price of$40.50	XIn the Money	$2.76In the Money	$3.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
XOut of the Money	---Out of the Money	$0.82Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	7,213Out of the Money	Filter Table By Strike Price of$41.00	XIn the Money	$3.30In the Money	$3.55In the Money	$10.97In the Money	$0.00In the Money	---In the Money	10,962In the Money
XOut of the Money	---Out of the Money	$0.55Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money	Filter Table By Strike Price of$41.50	XIn the Money	$3.75In the Money	$4.05In the Money	$3.30In the Money	$0.00In the Money	---In the Money	31In the Money
XOut of the Money	---Out of the Money	$0.08Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	2,646Out of the Money	Filter Table By Strike Price of$42.00	XIn the Money	$4.00In the Money	$4.80In the Money	$4.15In the Money	$-0.60In the Money	150In the Money	450In the Money
XOut of the Money	---Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$-0.01Out of the Money	50Out of the Money	303Out of the Money	Filter Table By Strike Price of$42.50	XIn the Money	$3.10In the Money	$5.60In the Money	$5.85In the Money	$0.00In the Money	---In the Money	6In the Money
XOut of the Money	---Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.06Out of the Money	52Out of the Money	3,197Out of the Money	Filter Table By Strike Price of$43.00	XIn the Money	$4.90In the Money	$6.00In the Money	$5.90In the Money	$0.00In the Money	---In the Money	440In the Money
XOut of the Money	---Out of the Money	$0.54Out of the Money	$0.48Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$43.50	XIn the Money	$5.20In the Money	$7.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
XOut of the Money	---Out of the Money	$0.53Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	752Out of the Money	Filter Table By Strike Price of$44.00	XIn the Money	$5.45In the Money	$7.55In the Money	$7.15In the Money	$0.00In the Money	---In the Money	2In the Money
XOut of the Money	---Out of the Money	$0.50Out of the Money	$0.34Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$44.50	XIn the Money	$5.95In 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	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	64Out of the Money	3,729Out of the Money	Filter Table By Strike Price of$45.00	XIn the Money	$6.90In the Money	$8.00In the Money	$7.20In the Money	$-0.17In the Money	218In the Money	12,921In the Money
XOut of the Money	---Out of the Money	$1.70Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money	Filter Table By Strike Price of$45.50	XIn the Money	$6.35In the Money	$9.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
XOut of the Money	---Out of the Money	$1.70Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	107Out of the Money	Filter Table By Strike Price of$46.00	XIn the Money	$6.85In the Money	$10.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
XOut of the Money	---Out of the Money	$1.70Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	40Out of the Money	Filter Table By Strike Price of$46.50	XIn the Money	$7.35In the Money	$10.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
XOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	3,080Out of the Money	Filter Table By Strike Price of$47.00	XIn the Money	$7.85In the Money	$11.30In the Money	$9.30In the Money	$0.00In the Money	---In the Money	6In the Money
XOut of the Money	---Out of the Money	$1.70Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money	Filter Table By Strike Price of$47.50	XIn the Money	$8.35In the Money	$11.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
XOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.09Out of the Money	2Out of the Money	25Out of the Money	Filter Table By Strike Price of$48.00	XIn the Money	$8.85In 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	$0.01Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money	Filter Table By Strike Price of$49.00	XIn the Money	$9.85In the Money	$13.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
XOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	1Out of the Money	11,831Out of the Money	Filter Table By Strike Price of$50.00	XIn the Money	$12.30In the Money	$12.55In the Money	$13.70In the Money	$0.00In the Money	---In the Money	1,864In the Money
XOut of the Money	---Out of the Money	$1.50Out 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	$13.30In the Money	$13.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
XOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	16,798Out of the Money	Filter Table By Strike Price of$52.50	XIn the Money	$13.35In the Money	$16.80In the Money	$5.00In the Money	$0.00In the Money	---In the Money	1In 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	5,530Out of the Money	Filter Table By Strike Price of$55.00	XIn the Money	$15.85In the Money	$19.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
XOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	258Out of the Money	Filter Table By Strike Price of$57.50	XIn the Money	$18.35In the Money	$21.95In the Money	$20.65In 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	16Out of the Money	Filter Table By Strike Price of$60.00	XIn the Money	$20.85In the Money	$24.45In the Money	$20.67In the Money	$0.00In the Money	---In the Money	---In the Money
XOut of the Money	---Out of the Money	$0.72Out 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$65.00	XIn the Money	$26.45In the Money	$28.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
XOut of the Money	---Out of the Money	$0.02Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money	Filter Table By Strike Price of$70.00	XIn the Money	$31.35In the Money	$33.35In 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	$0.00Out of the Money	---Out of the Money	32Out of the Money	Filter Table By Strike Price of$75.00	XIn the Money	$37.10In the Money	$38.60In 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 20, 2024)

Put Options (expires Friday September 20, 2024)