Stocks Options

LAST PRICE
35.8300
TODAY'S CHANGE (%)
Trending Down-0.5500 (-1.5118%)

Bid / Lots
36.2000/ 2
Ask / Lots
36.3600/ 11
Open / Previous Close
36.5000 / 36.3800
Day Range
Low 35.0700
High 37.9500
52 Week Range
Low 26.9150
High 50.2000
Volume
9,943,488
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 45.841

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

Call Options (expires Friday November 22, 2024)
Put Options (expires Friday November 22, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
XIn the Money	$14.30In the Money	$18.10In 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	$0.53Out of the Money	$0.86Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
XIn the Money	$10.10In the Money	$13.95In the Money	$0.00In 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	$2.20Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money
XIn the Money	$9.05In 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$25.00	XOut of the Money	---Out of the Money	$2.22Out of the Money	$0.10Out of the Money	$0.10Out of the Money	5Out of the Money	---Out of the Money
XIn the Money	$8.45In the Money	$12.05In 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	$2.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
XIn the Money	$7.60In the Money	$11.10In 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	$2.29Out of the Money	$0.10Out of the Money	$-0.59Out of the Money	1Out of the Money	1Out of the Money
XIn the Money	$6.15In the Money	$10.15In 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	$2.35Out of the Money	$0.74Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
XIn the Money	$6.65In 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$28.50	XOut of the Money	---Out of the Money	$2.39Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
XIn the Money	$5.95In the Money	$9.25In 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	$2.44Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
XIn the Money	$6.15In the Money	$7.60In 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	$2.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
XIn the Money	$4.35In the Money	$8.40In 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	$0.31Out of the Money	$0.75Out of the Money	$0.42Out of the Money	$0.32Out of the Money	116Out of the Money	18Out of the Money
XIn the Money	$5.55In the Money	$6.55In 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	$2.21Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
XIn the Money	$5.05In the Money	$6.20In the Money	$0.00In 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	$2.70Out of the Money	$0.75Out of the Money	$0.67Out of the Money	11Out of the Money	15Out of the Money
XIn the Money	$4.45In the Money	$5.95In 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	$2.60Out of the Money	$0.87Out of the Money	$0.87Out of the Money	157Out of the Money	---Out of the Money
XIn the Money	$3.35In the Money	$5.55In the Money	$0.00In 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	$0.89Out of the Money	$0.50Out of the Money	$0.35Out of the Money	709Out of the Money	30Out of the Money
XIn the Money	$2.71In the Money	$5.20In the Money	$0.00In 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	$1.58Out of the Money	$1.05Out of the Money	$1.05Out of the Money	662Out of the Money	---Out of the Money
XIn the Money	$2.33In the Money	$4.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$33.00	XNear the Money	$0.55Near the Money	$1.12Near the Money	$0.70Near the Money	$0.13Near the Money	411Near the Money	5,009Near the Money
XIn the Money	$1.95In the Money	$4.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$33.50	XNear the Money	---Near the Money	$2.69Near the Money	$1.45Near the Money	$1.26Near the Money	48Near the Money	2Near the Money
XIn the Money	$1.67In the Money	$4.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$34.00	XNear the Money	---Near the Money	$3.25Near the Money	$1.43Near the Money	$1.38Near the Money	2,002Near the Money	1,024Near the Money
XIn the Money	$1.40In the Money	$3.85In the Money	$2.96In the Money	$2.96In the Money	6In the Money	---In the Money	Filter Table By Strike Price of$34.50	XNear the Money	---Near the Money	$3.40Near the Money	$1.35Near the Money	$0.78Near the Money	84Near the Money	3Near the Money
XIn the Money	$0.85In the Money	$3.20In the Money	$2.38In the Money	$-0.22In the Money	2In the Money	9In the Money	Filter Table By Strike Price of$35.00	XNear the Money	$1.45Near the Money	$1.89Near the Money	$1.55Near the Money	$0.57Near the Money	529Near the Money	436Near the Money
XUnderlying issue's last price	$1.06Underlying issue's last price	$2.89Underlying issue's last price	$2.17Underlying issue's last price	$2.17Underlying issue's last price	211Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$35.50Underlying issue's last price	XUnderlying issue's last price	$0.69Underlying issue's last price	$2.82Underlying issue's last price	$1.73Underlying issue's last price	$1.73Underlying issue's last price	7Underlying issue's last price	---Underlying issue's last price
XNear the Money	$0.93Near the Money	$2.15Near the Money	$1.89Near the Money	$-0.11Near the Money	2,175Near the Money	14Near the Money	Filter Table By Strike Price of$36.00	XIn the Money	$0.62In the Money	$2.64In the Money	$2.17In the Money	$0.77In the Money	181In the Money	215In the Money
XNear the Money	$0.06Near the Money	$2.25Near the Money	$1.93Near the Money	$1.93Near the Money	140Near the Money	---Near the Money	Filter Table By Strike Price of$36.50	XIn the Money	$0.42In the Money	$2.99In the Money	$2.25In the Money	$0.65In the Money	5In the Money	44In the Money
XNear the Money	$0.03Near the Money	$2.75Near the Money	$2.50Near the Money	$1.22Near the Money	18Near the Money	31Near the Money	Filter Table By Strike Price of$37.00	XIn the Money	$1.17In the Money	$2.99In the Money	$3.00In the Money	$1.73In the Money	23In the Money	458In the Money
XNear the Money	$1.01Near the Money	$1.50Near the Money	$1.50Near the Money	$0.10Near the Money	177Near the Money	30Near the Money	Filter Table By Strike Price of$37.50	XIn the Money	$2.24In the Money	$4.50In the Money	$3.09In the Money	$1.66In the Money	96In the Money	175In the Money
XNear the Money	$1.00Near the Money	$1.43Near the Money	$1.15Near the Money	$0.17Near the Money	55Near the Money	1,023Near the Money	Filter Table By Strike Price of$38.00	XIn the Money	$1.83In the Money	$4.90In the Money	$3.60In the Money	$1.81In the Money	29In the Money	25In the Money
XNear the Money	---Near the Money	$2.30Near the Money	$0.85Near the Money	$-0.30Near the Money	11Near the Money	251Near the Money	Filter Table By Strike Price of$38.50	XIn the Money	$2.12In the Money	$4.35In the Money	$3.64In the Money	$2.01In the Money	6In the Money	8In the Money
XOut of the Money	$0.65Out of the Money	$1.08Out of the Money	$0.72Out of the Money	$0.07Out of the Money	672Out of the Money	5,596Out of the Money	Filter Table By Strike Price of$39.00	XIn the Money	$2.53In the Money	$4.40In the Money	$4.45In the Money	$2.08In the Money	15In the Money	36In the Money
XOut of the Money	---Out of the Money	$2.11Out of the Money	$0.82Out of the Money	$0.02Out of the Money	39Out of the Money	3Out of the Money	Filter Table By Strike Price of$39.50	XIn the Money	$2.77In the Money	$5.40In the Money	$1.31In the Money	$0.00In the Money	---In the Money	3In the Money
XOut of the Money	---Out of the Money	$0.99Out of the Money	$0.80Out of the Money	$0.18Out of the Money	30Out of the Money	626Out of the Money	Filter Table By Strike Price of$40.00	XIn the Money	$3.15In the Money	$5.75In the Money	$3.77In the Money	$1.82In the Money	8In the Money	36In the Money
XOut of the Money	---Out of the Money	$1.83Out of the Money	$0.92Out of the Money	$0.00Out of the Money	---Out of the Money	1,250Out of the Money	Filter Table By Strike Price of$40.50	XIn the Money	$4.50In the Money	$6.20In the Money	$4.41In the Money	$2.32In the Money	1In the Money	20In the Money
XOut of the Money	---Out of the Money	$0.75Out of the Money	$0.64Out of the Money	$0.39Out of the Money	2Out of the Money	268Out of the Money	Filter Table By Strike Price of$41.00	XIn the Money	$4.90In the Money	$6.05In the Money	$4.47In the Money	$0.00In the Money	---In the Money	9In the Money
XOut of the Money	$0.34Out of the Money	$0.40Out of the Money	$0.40Out of the Money	$-1.22Out of the Money	12Out of the Money	8Out of the Money	Filter Table By Strike Price of$41.50	XIn the Money	$5.25In the Money	$7.25In the Money	$4.80In the Money	$3.40In the Money	1In the Money	1In the Money
XOut of the Money	$0.24Out of the Money	$0.84Out of the Money	$0.24Out of the Money	$-0.17Out of the Money	105Out of the Money	774Out of the Money	Filter Table By Strike Price of$42.00	XIn the Money	$5.90In the Money	$7.55In the Money	$2.00In the Money	$0.00In the Money	---In the Money	61In the Money
XOut of the Money	---Out of the Money	$1.85Out of the Money	$0.20Out of the Money	$-0.09Out of the Money	1Out of the Money	440Out of the Money	Filter Table By Strike Price of$42.50	XIn the Money	$6.30In the Money	$8.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
XOut of the Money	---Out of the Money	$0.92Out of the Money	$0.49Out of the Money	$0.29Out of the Money	2Out of the Money	764Out of the Money	Filter Table By Strike Price of$43.00	XIn the Money	$6.95In the Money	$8.15In the Money	$7.20In the Money	$1.23In the Money	2In the Money	108In the Money
XOut of the Money	---Out of the Money	$1.51Out of the Money	$0.25Out 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	$7.25In 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	$0.38Out of the Money	$0.40Out of the Money	$0.16Out of the Money	23Out of the Money	25Out of the Money	Filter Table By Strike Price of$44.00	XIn the Money	$6.65In the Money	$10.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
XOut of the Money	---Out of the Money	$2.27Out of the Money	$0.62Out 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	$8.20In the Money	$9.55In the Money	$8.60In the Money	$8.60In the Money	4In the Money	---In the Money
XOut of the Money	$0.07Out of the Money	$1.07Out of the Money	$0.06Out of the Money	$-0.09Out of the Money	56Out of the Money	71Out of the Money	Filter Table By Strike Price of$45.00	XIn the Money	$8.65In the Money	$10.10In the Money	$9.05In the Money	$5.92In the Money	18In the Money	4In the Money
XOut of the Money	---Out of the Money	$2.22Out 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	$9.20In 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	$2.24Out of the Money	$0.80Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$46.00	XIn the Money	$8.40In the Money	$12.30In the Money	$10.05In the Money	$10.05In the Money	13In the Money	---In the Money
XOut of the Money	---Out of the Money	$2.19Out 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	$9.50In 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	$2.18Out 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$47.00	XIn the Money	$9.80In the Money	$13.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
XOut of the Money	---Out of the Money	$2.17Out 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	$10.50In the Money	$13.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
XOut of the Money	---Out of the Money	$2.16Out of the Money	$0.48Out 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	$10.80In the Money	$14.25In the Money	$9.85In the Money	$0.00In the Money	---In the Money	1In 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	$11.25In the Money	$14.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
XOut of the Money	---Out of the Money	$2.15Out of the Money	$0.39Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$49.00	XIn the Money	$11.40In the Money	$15.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
XOut of the Money	---Out of the Money	$2.16Out 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$49.50	XIn the Money	$12.25In the Money	$15.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
XOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	31Out of the Money	Filter Table By Strike Price of$50.00	XIn the Money	$12.20In the Money	$16.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
XOut of the Money	---Out of the Money	$2.15Out 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$51.00	XIn the Money	$13.20In the Money	$17.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
XOut of the Money	---Out of the Money	$2.15Out 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$52.00	XIn the Money	$14.15In the Money	$18.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
XOut of the Money	---Out of the Money	$2.15Out 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$53.00	XIn the Money	$15.15In the Money	$19.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
XOut of the Money	---Out of the Money	$2.14Out 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$54.00	XIn the Money	$17.70In the Money	$19.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
XOut of the Money	---Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	1Out of the Money	2Out of the Money	Filter Table By Strike Price of$55.00	XIn the Money	$17.95In the Money	$21.25In 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 22, 2024)

Put Options (expires Friday November 22, 2024)