UK markets open in 6 hours 11 minutes

Steel Dynamics, Inc. (STLD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
121.44+11.03 (+9.99%)
At close: 04:00PM EST
120.80 -0.64 (-0.53%)
After hours: 07:58PM EST
In the money
Show:ListStraddle
Callsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
STLD230217C000350002022-11-18 9:41AM EST35.0064.8065.7066.300.00-220.00%
STLD230217C000600002023-01-25 2:27PM EST60.0050.1061.2062.000.00-21133.98%
STLD230217C000650002022-08-16 12:52PM EST65.0023.5315.9016.400.00-220.00%
STLD230217C000700002023-01-26 9:50AM EST70.0042.5851.2052.10+10.48+32.65%14111.82%
STLD230217C000750002023-01-26 1:29PM EST75.0044.9046.2046.90+10.25+29.58%31290.23%
STLD230217C000800002023-01-10 11:41AM EST80.0025.3041.3042.100.00-14490.82%
STLD230217C000850002023-01-12 10:52AM EST85.0024.9036.4037.200.00-28084.18%
STLD230217C000900002023-01-26 2:14PM EST90.0030.4331.4032.10+9.08+42.53%1818570.65%
STLD230217C000950002023-01-26 2:46PM EST95.0026.8026.4027.10+10.99+69.51%6815259.86%
STLD230217C001000002023-01-26 2:55PM EST100.0021.7021.7022.50+9.52+78.16%14329558.89%
STLD230217C001050002023-01-26 3:50PM EST105.0017.0016.9017.50+8.85+108.59%13255154.47%
STLD230217C001100002023-01-26 3:43PM EST110.0012.5012.5012.90+7.50+150.00%62475747.17%
STLD230217C001150002023-01-26 3:57PM EST115.008.528.508.80+5.87+221.51%31764142.55%
STLD230217C001200002023-01-26 3:56PM EST120.005.265.105.50+3.97+307.75%1,62684140.15%
STLD230217C001250002023-01-26 3:57PM EST125.002.802.752.95+2.25+409.09%44431237.37%
STLD230217C001300002023-01-26 3:57PM EST130.001.301.251.40+1.05+420.00%19716235.94%
STLD230217C001350002023-01-26 3:20PM EST135.000.600.500.65+0.46+328.57%343936.21%
STLD230217C001400002023-01-26 3:53PM EST140.000.240.150.25-0.13-35.14%6535.65%
STLD230217C001450002023-01-26 12:51PM EST145.000.150.000.10+0.10+200.00%610836.13%
STLD230217C001500002023-01-26 12:48PM EST150.000.050.000.15-0.18-78.26%51344.53%
Putsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
STLD230217P000350002022-10-12 8:30AM EST35.000.320.000.000.00--150.00%
STLD230217P000400002022-08-15 9:46AM EST40.000.500.400.700.00-4929248.05%
STLD230217P000450002022-12-07 9:30AM EST45.000.050.000.100.00-168159.38%
STLD230217P000500002022-09-23 10:24AM EST50.001.950.350.600.00-1616196.48%
STLD230217P000550002022-11-07 10:48AM EST55.000.450.000.200.00-21,609139.84%
STLD230217P000600002023-01-12 1:15PM EST60.000.050.000.050.00-1319107.03%
STLD230217P000650002023-01-20 3:23PM EST65.000.050.000.100.00-30101103.13%
STLD230217P000700002023-01-24 1:43PM EST70.000.050.000.050.00-419885.16%
STLD230217P000750002023-01-26 9:30AM EST75.000.040.000.10-0.06-60.00%163481.25%
STLD230217P000800002023-01-26 12:05PM EST80.000.040.000.05-0.02-33.33%1233366.02%
STLD230217P000850002023-01-26 3:25PM EST85.000.030.000.05-0.17-85.00%730457.03%
STLD230217P000900002023-01-26 2:30PM EST90.000.050.050.10-0.29-85.29%3218856.06%
STLD230217P000950002023-01-26 3:54PM EST95.000.120.050.20-0.43-78.18%32763850.88%
STLD230217P001000002023-01-26 3:47PM EST100.000.200.250.30-0.95-82.61%2562,34749.12%
STLD230217P001050002023-01-26 3:26PM EST105.000.540.450.65-1.59-74.65%6431,06747.12%
STLD230217P001100002023-01-26 3:31PM EST110.001.100.901.25-2.97-72.97%1,14665444.46%
STLD230217P001150002023-01-26 3:59PM EST115.001.951.802.10-4.75-70.90%1,1731139.97%
STLD230217P001200002023-01-26 3:25PM EST120.003.763.403.80-10.49-73.61%402037.94%
STLD230217P001300002022-12-28 11:49AM EST130.0030.009.309.900.00-1035.30%
STLD230217P001600002022-12-30 9:40AM EST160.0062.0038.3039.000.00-2051.56%