UK markets open in 6 hours 11 minutes
NIKKEI 225
27,342.15 -20.60 (-0.08%) HANG SENG
22,664.57 +97.79 (+0.43%) CRUDE OIL
81.21 +0.20 (+0.25%) GOLD FUTURES
1,931.90 +1.90 (+0.10%) DOW
33,949.41 +205.57 (+0.61%) BTC-GBP
18,309.39 -494.07 (-2.63%)
Steel Dynamics, Inc. (STLD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STLD230217C00035000 | 2022-11-18 9:41AM EST | 35.00 | 64.80 | 65.70 | 66.30 | 0.00 | - | 2 | 2 | 0.00% |
| STLD230217C00060000 | 2023-01-25 2:27PM EST | 60.00 | 50.10 | 61.20 | 62.00 | 0.00 | - | 2 | 1 | 133.98% |
| STLD230217C00065000 | 2022-08-16 12:52PM EST | 65.00 | 23.53 | 15.90 | 16.40 | 0.00 | - | 2 | 2 | 0.00% |
| STLD230217C00070000 | 2023-01-26 9:50AM EST | 70.00 | 42.58 | 51.20 | 52.10 | +10.48 | +32.65% | 1 | 4 | 111.82% |
| STLD230217C00075000 | 2023-01-26 1:29PM EST | 75.00 | 44.90 | 46.20 | 46.90 | +10.25 | +29.58% | 3 | 12 | 90.23% |
| STLD230217C00080000 | 2023-01-10 11:41AM EST | 80.00 | 25.30 | 41.30 | 42.10 | 0.00 | - | 1 | 44 | 90.82% |
| STLD230217C00085000 | 2023-01-12 10:52AM EST | 85.00 | 24.90 | 36.40 | 37.20 | 0.00 | - | 2 | 80 | 84.18% |
| STLD230217C00090000 | 2023-01-26 2:14PM EST | 90.00 | 30.43 | 31.40 | 32.10 | +9.08 | +42.53% | 18 | 185 | 70.65% |
| STLD230217C00095000 | 2023-01-26 2:46PM EST | 95.00 | 26.80 | 26.40 | 27.10 | +10.99 | +69.51% | 68 | 152 | 59.86% |
| STLD230217C00100000 | 2023-01-26 2:55PM EST | 100.00 | 21.70 | 21.70 | 22.50 | +9.52 | +78.16% | 143 | 295 | 58.89% |
| STLD230217C00105000 | 2023-01-26 3:50PM EST | 105.00 | 17.00 | 16.90 | 17.50 | +8.85 | +108.59% | 132 | 551 | 54.47% |
| STLD230217C00110000 | 2023-01-26 3:43PM EST | 110.00 | 12.50 | 12.50 | 12.90 | +7.50 | +150.00% | 624 | 757 | 47.17% |
| STLD230217C00115000 | 2023-01-26 3:57PM EST | 115.00 | 8.52 | 8.50 | 8.80 | +5.87 | +221.51% | 317 | 641 | 42.55% |
| STLD230217C00120000 | 2023-01-26 3:56PM EST | 120.00 | 5.26 | 5.10 | 5.50 | +3.97 | +307.75% | 1,626 | 841 | 40.15% |
| STLD230217C00125000 | 2023-01-26 3:57PM EST | 125.00 | 2.80 | 2.75 | 2.95 | +2.25 | +409.09% | 444 | 312 | 37.37% |
| STLD230217C00130000 | 2023-01-26 3:57PM EST | 130.00 | 1.30 | 1.25 | 1.40 | +1.05 | +420.00% | 197 | 162 | 35.94% |
| STLD230217C00135000 | 2023-01-26 3:20PM EST | 135.00 | 0.60 | 0.50 | 0.65 | +0.46 | +328.57% | 34 | 39 | 36.21% |
| STLD230217C00140000 | 2023-01-26 3:53PM EST | 140.00 | 0.24 | 0.15 | 0.25 | -0.13 | -35.14% | 6 | 5 | 35.65% |
| STLD230217C00145000 | 2023-01-26 12:51PM EST | 145.00 | 0.15 | 0.00 | 0.10 | +0.10 | +200.00% | 6 | 108 | 36.13% |
| STLD230217C00150000 | 2023-01-26 12:48PM EST | 150.00 | 0.05 | 0.00 | 0.15 | -0.18 | -78.26% | 5 | 13 | 44.53% |
Putsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STLD230217P00035000 | 2022-10-12 8:30AM EST | 35.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| STLD230217P00040000 | 2022-08-15 9:46AM EST | 40.00 | 0.50 | 0.40 | 0.70 | 0.00 | - | 4 | 929 | 248.05% |
| STLD230217P00045000 | 2022-12-07 9:30AM EST | 45.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 68 | 159.38% |
| STLD230217P00050000 | 2022-09-23 10:24AM EST | 50.00 | 1.95 | 0.35 | 0.60 | 0.00 | - | 16 | 16 | 196.48% |
| STLD230217P00055000 | 2022-11-07 10:48AM EST | 55.00 | 0.45 | 0.00 | 0.20 | 0.00 | - | 2 | 1,609 | 139.84% |
| STLD230217P00060000 | 2023-01-12 1:15PM EST | 60.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 13 | 19 | 107.03% |
| STLD230217P00065000 | 2023-01-20 3:23PM EST | 65.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 30 | 101 | 103.13% |
| STLD230217P00070000 | 2023-01-24 1:43PM EST | 70.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 198 | 85.16% |
| STLD230217P00075000 | 2023-01-26 9:30AM EST | 75.00 | 0.04 | 0.00 | 0.10 | -0.06 | -60.00% | 1 | 634 | 81.25% |
| STLD230217P00080000 | 2023-01-26 12:05PM EST | 80.00 | 0.04 | 0.00 | 0.05 | -0.02 | -33.33% | 12 | 333 | 66.02% |
| STLD230217P00085000 | 2023-01-26 3:25PM EST | 85.00 | 0.03 | 0.00 | 0.05 | -0.17 | -85.00% | 7 | 304 | 57.03% |
| STLD230217P00090000 | 2023-01-26 2:30PM EST | 90.00 | 0.05 | 0.05 | 0.10 | -0.29 | -85.29% | 32 | 188 | 56.06% |
| STLD230217P00095000 | 2023-01-26 3:54PM EST | 95.00 | 0.12 | 0.05 | 0.20 | -0.43 | -78.18% | 327 | 638 | 50.88% |
| STLD230217P00100000 | 2023-01-26 3:47PM EST | 100.00 | 0.20 | 0.25 | 0.30 | -0.95 | -82.61% | 256 | 2,347 | 49.12% |
| STLD230217P00105000 | 2023-01-26 3:26PM EST | 105.00 | 0.54 | 0.45 | 0.65 | -1.59 | -74.65% | 643 | 1,067 | 47.12% |
| STLD230217P00110000 | 2023-01-26 3:31PM EST | 110.00 | 1.10 | 0.90 | 1.25 | -2.97 | -72.97% | 1,146 | 654 | 44.46% |
| STLD230217P00115000 | 2023-01-26 3:59PM EST | 115.00 | 1.95 | 1.80 | 2.10 | -4.75 | -70.90% | 1,173 | 11 | 39.97% |
| STLD230217P00120000 | 2023-01-26 3:25PM EST | 120.00 | 3.76 | 3.40 | 3.80 | -10.49 | -73.61% | 40 | 20 | 37.94% |
| STLD230217P00130000 | 2022-12-28 11:49AM EST | 130.00 | 30.00 | 9.30 | 9.90 | 0.00 | - | 1 | 0 | 35.30% |
| STLD230217P00160000 | 2022-12-30 9:40AM EST | 160.00 | 62.00 | 38.30 | 39.00 | 0.00 | - | 2 | 0 | 51.56% |
© 2023 Yahoo. All rights reserved.
