UK markets closed

Steel Dynamics, Inc. (STLD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
128.44-0.69 (-0.53%)
At close: 04:00PM EDT
128.17 -0.27 (-0.21%)
After hours: 07:49PM EDT
In the money
Show:ListStraddle
Callsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
STLD240816C000600002024-07-18 9:32AM EDT60.0072.7066.7070.700.00-11138.28%
STLD240816C000750002024-02-16 4:57PM EDT75.0049.6462.0066.000.00-11285.43%
STLD240816C000800002024-02-14 11:29AM EDT80.0040.9055.1058.600.00-11235.30%
STLD240816C000900002024-01-26 1:03PM EDT90.0029.6038.7040.000.00-1191.36%
STLD240816C001000002024-07-18 9:32AM EDT100.0032.5027.3031.000.00-1365.04%
STLD240816C001050002024-06-18 10:26AM EDT105.0021.9326.3028.900.00-1399.71%
STLD240816C001100002024-07-18 11:00AM EDT110.0023.1417.7020.800.00-33066.85%
STLD240816C001150002024-07-17 1:31PM EDT115.0017.2814.4014.900.00-45644.73%
STLD240816C001200002024-07-18 1:15PM EDT120.0012.1010.0010.500.00-104138.84%
STLD240816C001250002024-07-19 2:14PM EDT125.006.526.306.60-1.13-14.77%1436034.05%
STLD240816C001300002024-07-19 3:30PM EDT130.003.703.503.80-0.30-7.50%13592832.37%
STLD240816C001350002024-07-19 3:52PM EDT135.001.821.652.00-0.38-17.27%18255331.84%
STLD240816C001400002024-07-19 3:06PM EDT140.000.810.700.95-0.23-22.12%10952031.54%
STLD240816C001450002024-07-19 3:54PM EDT145.000.350.150.40-0.45-56.25%5842831.25%
STLD240816C001500002024-07-18 11:57AM EDT150.000.420.102.300.00-836250.10%
STLD240816C001550002024-07-15 1:43PM EDT155.000.350.050.300.00-212641.07%
STLD240816C001600002024-07-18 9:41AM EDT160.000.180.000.200.00-319743.16%
STLD240816C001650002024-07-19 9:50AM EDT165.000.080.000.10-0.05-38.46%874243.16%
STLD240816C001700002024-07-11 1:39PM EDT170.000.100.000.100.00-512947.46%
STLD240816C001750002024-07-10 10:47AM EDT175.000.080.002.150.00-14978.96%
STLD240816C001800002024-05-13 1:11PM EDT180.000.170.002.200.00-91184.59%
STLD240816C001850002024-07-10 10:47AM EDT185.000.060.000.800.00-1973.14%
STLD240816C001900002024-04-05 3:50PM EDT190.001.500.050.750.00-41577.34%
STLD240816C001950002024-07-18 11:16AM EDT195.000.050.000.150.00-192664.06%
STLD240816C002000002024-07-18 9:35AM EDT200.000.050.000.150.00-141467.38%
STLD240816C002100002024-07-18 9:35AM EDT210.000.050.000.150.00-5573.63%
Putsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
STLD240816P000600002024-03-04 10:30AM EDT60.000.250.050.400.00-1010135.35%
STLD240816P000650002024-01-03 2:07PM EDT65.000.550.002.450.00-67167.97%
STLD240816P000700002024-05-01 9:35AM EDT70.000.130.000.000.00-51050.00%
STLD240816P000750002024-05-21 9:46AM EDT75.000.150.001.350.00-1543120.65%
STLD240816P000800002024-06-26 1:49PM EDT80.000.050.000.150.00-21375.59%
STLD240816P000850002024-06-26 1:49PM EDT85.000.100.002.150.00-11,040107.32%
STLD240816P000900002024-07-15 10:21AM EDT90.000.050.000.150.00-2758.40%
STLD240816P000950002024-04-30 12:21PM EDT95.000.560.101.600.00-12178.76%
STLD240816P001000002024-07-09 10:06AM EDT100.000.210.050.250.00-15052.15%
STLD240816P001050002024-07-18 9:41AM EDT105.000.200.100.200.00-33541.70%
STLD240816P001100002024-07-19 2:06PM EDT110.000.350.250.40-0.03-7.89%2535038.92%
STLD240816P001150002024-07-19 10:56AM EDT115.000.700.550.70+0.20+40.00%31,43134.96%
STLD240816P001200002024-07-19 3:54PM EDT120.001.191.151.80-0.06-4.80%633836.45%
STLD240816P001250002024-07-19 2:37PM EDT125.002.402.402.55+0.09+3.90%471,85129.40%
STLD240816P001300002024-07-19 3:12PM EDT130.004.484.504.80+0.08+1.82%38529028.33%
STLD240816P001350002024-07-19 3:56PM EDT135.008.406.5010.00+2.00+31.25%538443.24%
STLD240816P001400002024-07-19 11:10AM EDT140.0012.4011.1012.20+1.60+14.81%124427.78%
STLD240816P001450002024-07-15 11:31AM EDT145.0011.0114.6017.000.00-20021731.98%
STLD240816P001500002024-05-15 11:39AM EDT150.0015.2027.7031.300.00-119110.07%
STLD240816P001550002024-07-18 9:34AM EDT155.0025.8024.6028.500.00-2366.21%
STLD240816P001600002024-03-05 2:04PM EDT160.0031.2016.8018.500.00--10.00%
STLD240816P001650002024-07-18 9:35AM EDT165.0035.0034.6038.300.00-1077.30%
STLD240816P001700002024-03-13 3:51PM EDT170.0036.8030.0030.600.00-440.00%