Stocks Options

LAST PRICE
41.2500
TODAY'S CHANGE (%)
Trending Down-0.7400 (-1.7623%)

Bid / Lots
41.2300/ 1
Ask / Lots
41.5800/ 1
Open / Previous Close
42.1600 / 41.9900
Day Range
Low 41.1600
High 42.8100
52 Week Range
Low 26.9150
High 50.2000
Volume
5,040,178
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 45.169

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	$19.95In the Money	$22.35In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
XIn the Money	$17.00In the Money	$17.50In the Money	$14.45In the Money	$0.00In the Money	---In the Money	---In 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	$15.90In the Money	$17.85In 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	$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	$13.90In the Money	$16.05In 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	$2.12Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
XIn the Money	$14.70In the Money	$16.55In 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	$2.12Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
XIn the Money	$14.15In the Money	$16.90In 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	$13.75In the Money	$15.15In 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	$13.10In the Money	$14.75In 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	$2.12Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
XIn the Money	$12.65In the Money	$13.90In 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	$11.05In the Money	$13.65In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
XIn the Money	$11.15In the Money	$12.50In 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	$2.12Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
XIn the Money	$10.25In the Money	$13.40In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
XIn the Money	$10.45In the Money	$12.80In 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	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	207Out of the Money
XIn the Money	$9.75In the Money	$11.75In 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	$8.30In the Money	$10.45In the Money	$8.23In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$31.00	XOut of the Money	---Out of the Money	$1.02Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money
XIn the Money	$8.00In the Money	$10.50In 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	$1.02Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	51Out of the Money
XIn the Money	$8.55In the Money	$9.60In the Money	$7.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$32.00	XOut of the Money	---Out of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	58Out of the Money
XIn the Money	$6.90In the Money	$8.95In the Money	$6.55In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$32.50	XOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	10Out of the Money	2,048Out of the Money
XIn the Money	$7.50In 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$33.00	XOut of the Money	---Out of the Money	$1.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	208Out of the Money
XIn the Money	$7.30In the Money	$8.35In 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	---Out of the Money	$0.53Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	123Out of the Money
XIn the Money	$7.05In the Money	$8.15In the Money	$5.10In the Money	$0.00In the Money	---In the Money	---In 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	$0.00Out of the Money	---Out of the Money	67Out of the Money
XIn the Money	$6.15In the Money	$7.85In 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	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,812Out of the Money
XIn the Money	$5.85In the Money	$7.35In the Money	$6.10In the Money	$0.35In the Money	5In the Money	2In the Money	Filter Table By Strike Price of$35.00	XOut of the Money	---Out of the Money	$0.55Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,591Out of the Money
XIn the Money	$5.65In the Money	$6.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$35.50	XOut of the Money	---Out of the Money	$0.82Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	213Out of the Money
XIn the Money	$4.25In the Money	$6.30In the Money	$4.45In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$36.00	XOut of the Money	---Out of the Money	$0.53Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1,436Out of the Money
XIn the Money	$2.98In the Money	$4.95In the Money	$3.56In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$36.50	XOut of the Money	---Out of the Money	$0.78Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	145Out of the Money
XIn the Money	$3.65In the Money	$5.00In the Money	$5.45In the Money	$2.32In the Money	2In the Money	6In the Money	Filter Table By Strike Price of$37.00	XOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	5Out of the Money	596Out of the Money
XIn the Money	$3.40In the Money	$3.95In the Money	$4.28In the Money	$2.61In the Money	3In the Money	4In the Money	Filter Table By Strike Price of$37.50	XOut of the Money	---Out of the Money	$0.84Out of the Money	$0.60Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
XIn the Money	$2.12In the Money	$4.95In the Money	$3.30In the Money	$-0.75In the Money	30In the Money	37In the Money	Filter Table By Strike Price of$38.00	XOut of the Money	---Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$-0.08Out of the Money	10Out of the Money	1,282Out of the Money
XIn the Money	$1.05In the Money	$3.30In the Money	$3.24In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$38.50	XNear the Money	---Near the Money	$2.12Near the Money	$0.18Near the Money	$0.08Near the Money	1Near the Money	1,856Near the Money
XIn the Money	$0.85In the Money	$2.56In the Money	$2.31In the Money	$-1.52In the Money	6In the Money	91In the Money	Filter Table By Strike Price of$39.00	XNear the Money	---Near the Money	$2.12Near the Money	$0.01Near the Money	$-0.64Near the Money	5Near the Money	1,076Near the Money
XIn the Money	$1.51In the Money	$3.85In the Money	$1.99In the Money	$-1.08In the Money	4In the Money	1,399In the Money	Filter Table By Strike Price of$39.50	XNear the Money	---Near the Money	$2.09Near the Money	$0.15Near the Money	$0.00Near the Money	---Near the Money	132Near the Money
XIn the Money	$0.99In the Money	$1.90In the Money	$1.70In the Money	$-0.51In the Money	80In the Money	2,336In the Money	Filter Table By Strike Price of$40.00	XNear the Money	$0.01Near the Money	$0.03Near the Money	$0.02Near the Money	$-0.12Near the Money	2,942Near the Money	1,013Near the Money
XIn the Money	$0.09In the Money	$0.95In the Money	$1.60In the Money	$-0.12In the Money	178In the Money	2,763In the Money	Filter Table By Strike Price of$40.50	XNear the Money	---Near the Money	$2.00Near the Money	$0.01Near the Money	$0.00Near the Money	---Near the Money	4Near the Money
XUnderlying issue's last price	---Underlying issue's last price	$0.83Underlying issue's last price	$0.35Underlying issue's last price	$-0.84Underlying issue's last price	34Underlying issue's last price	2,387Underlying issue's last price	Filter Table By Strike Price of$41.00Underlying issue's last price	XUnderlying issue's last price	$0.03Underlying issue's last price	$0.14Underlying issue's last price	$0.03Underlying issue's last price	$-0.57Underlying issue's last price	18Underlying issue's last price	9Underlying issue's last price
XNear the Money	---Near the Money	$1.82Near the Money	$0.12Near the Money	$-0.89Near the Money	75Near the Money	78Near the Money	Filter Table By Strike Price of$41.50	XIn the Money	---In the Money	$0.66In the Money	$0.10In the Money	$-0.15In the Money	646In the Money	154In the Money
XNear the Money	---Near the Money	$2.13Near the Money	$0.04Near the Money	$-0.41Near the Money	271Near the Money	279Near the Money	Filter Table By Strike Price of$42.00	XIn the Money	$0.39In the Money	$1.07In the Money	$0.38In the Money	$-0.34In the Money	238In the Money	23In the Money
XNear the Money	---Near the Money	$2.12Near the Money	$0.01Near the Money	$-0.36Near the Money	135Near the Money	45Near the Money	Filter Table By Strike Price of$42.50	XIn the Money	$0.57In the Money	$2.24In the Money	$0.20In the Money	$-0.87In the Money	2In the Money	6In the Money
XNear the Money	---Near the Money	$0.16Near the Money	$0.02Near the Money	$-0.22Near the Money	202Near the Money	508Near the Money	Filter Table By Strike Price of$43.00	XIn the Money	$1.31In the Money	$2.92In the Money	$1.70In the Money	$-0.32In the Money	9In the Money	33In the Money
XNear the Money	---Near the Money	$2.13Near the Money	$0.12Near the Money	$0.00Near the Money	---Near the Money	60Near the Money	Filter Table By Strike Price of$43.50	XIn the Money	$1.32In the Money	$2.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
XNear the Money	---Near the Money	$2.13Near the Money	$0.05Near the Money	$0.01Near the Money	2Near the Money	576Near the Money	Filter Table By Strike Price of$44.00	XIn the Money	$1.78In the Money	$3.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
XOut of the Money	---Out of the Money	$2.13Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	165Out of the Money	Filter Table By Strike Price of$44.50	XIn the Money	$2.77In the Money	$3.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
XOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$-0.20Out of the Money	10Out of the Money	62Out of the Money	Filter Table By Strike Price of$45.00	XIn the Money	$2.99In the Money	$4.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
XOut of the Money	---Out of the Money	$2.13Out 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	$3.10In the Money	$5.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
XOut of the Money	---Out of the Money	$2.13Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	266Out of the Money	Filter Table By Strike Price of$46.00	XIn the Money	$3.05In 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	$2.13Out of the Money	$0.27Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$46.50	XIn the Money	$5.00In the Money	$7.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
XOut of the Money	---Out of the Money	$2.13Out of the Money	$0.05Out 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	$5.15In the Money	$6.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
XOut of the Money	---Out of the Money	$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	$5.50In the Money	$6.80In 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	$0.00Out 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	$6.05In the Money	$7.30In 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$48.50	XIn the Money	$6.50In the Money	$9.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
XOut of the Money	---Out of the Money	$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$49.00	XIn the Money	$6.20In the Money	$8.60In 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$49.50	XIn the Money	$7.00In 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	$0.10Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$50.00	XIn the Money	$7.90In the Money	$9.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
XOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out 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	$8.95In the Money	$10.35In 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 November 08, 2024)

Put Options (expires Friday November 08, 2024)