UK markets closed
NIKKEI 225
26,945.67 -388.12 (-1.42%) HANG SENG
19,000.71 -517.88 (-2.65%) CRUDE OIL
67.55 -0.09 (-0.13%) GOLD FUTURES
1,982.50 -0.30 (-0.02%) DOW
32,244.58 +382.60 (+1.20%) Bitcoin GBP
22,833.56 -141.93 (-0.62%)
Steel Dynamics, Inc. (STLD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 May 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STLD230519C00045000 | 2023-03-15 2:29PM EDT | 45.00 | 57.30 | 62.30 | 63.20 | 0.00 | - | 2 | 3 | 90.63% |
| STLD230519C00060000 | 2023-03-10 12:17PM EDT | 60.00 | 63.80 | 47.40 | 48.50 | 0.00 | - | 8 | 5 | 75.68% |
| STLD230519C00065000 | 2023-01-23 4:26PM EDT | 65.00 | 43.80 | 55.20 | 56.60 | 0.00 | - | 10 | 10 | 223.94% |
| STLD230519C00070000 | 2023-01-26 3:39PM EDT | 70.00 | 51.95 | 48.80 | 49.40 | 0.00 | - | 1 | 5 | 186.99% |
| STLD230519C00075000 | 2023-03-13 10:00AM EDT | 75.00 | 41.50 | 33.10 | 34.00 | 0.00 | - | 1 | 7 | 63.77% |
| STLD230519C00080000 | 2023-03-17 3:50PM EDT | 80.00 | 26.10 | 28.60 | 29.20 | 0.00 | - | 1 | 17 | 59.81% |
| STLD230519C00085000 | 2023-03-15 2:55PM EDT | 85.00 | 20.81 | 24.10 | 24.80 | 0.00 | - | 12 | 16 | 56.79% |
| STLD230519C00090000 | 2023-02-17 1:50PM EDT | 90.00 | 36.90 | 17.10 | 17.70 | 0.00 | - | 3 | 91 | 19.14% |
| STLD230519C00095000 | 2023-03-20 3:51PM EDT | 95.00 | 16.60 | 16.00 | 16.70 | +2.45 | +17.31% | 3 | 66 | 51.98% |
| STLD230519C00100000 | 2023-03-20 3:51PM EDT | 100.00 | 13.10 | 12.70 | 13.00 | +2.15 | +19.63% | 5 | 279 | 50.11% |
| STLD230519C00105000 | 2023-03-20 2:22PM EDT | 105.00 | 10.14 | 9.60 | 9.90 | +1.84 | +22.17% | 18 | 1,562 | 49.08% |
| STLD230519C00110000 | 2023-03-20 3:57PM EDT | 110.00 | 7.20 | 7.10 | 7.30 | +1.30 | +22.03% | 31 | 604 | 47.47% |
| STLD230519C00115000 | 2023-03-20 3:27PM EDT | 115.00 | 5.20 | 5.00 | 5.30 | +1.00 | +23.81% | 6 | 391 | 46.70% |
| STLD230519C00120000 | 2023-03-20 1:57PM EDT | 120.00 | 3.80 | 3.50 | 3.80 | +0.70 | +22.58% | 18 | 3,565 | 46.40% |
| STLD230519C00125000 | 2023-03-17 10:30AM EDT | 125.00 | 2.22 | 2.35 | 2.60 | 0.00 | - | 1 | 1,277 | 45.67% |
| STLD230519C00130000 | 2023-03-20 3:07PM EDT | 130.00 | 1.75 | 1.55 | 1.80 | +0.20 | +12.90% | 57 | 1,289 | 45.64% |
| STLD230519C00135000 | 2023-03-20 2:39PM EDT | 135.00 | 1.22 | 1.00 | 1.25 | +0.27 | +28.42% | 7 | 5,712 | 45.87% |
| STLD230519C00140000 | 2023-03-16 12:49PM EDT | 140.00 | 0.75 | 0.70 | 0.90 | 0.00 | - | 2 | 176 | 46.63% |
| STLD230519C00145000 | 2023-03-13 12:43PM EDT | 145.00 | 1.30 | 0.45 | 0.65 | 0.00 | - | 10 | 188 | 47.39% |
| STLD230519C00150000 | 2023-03-20 3:07PM EDT | 150.00 | 0.40 | 0.30 | 0.50 | -0.02 | -4.76% | 100 | 199 | 48.68% |
| STLD230519C00155000 | 2023-03-20 2:39PM EDT | 155.00 | 0.25 | 0.05 | 0.40 | -0.10 | -28.57% | 1 | 162 | 50.20% |
| STLD230519C00160000 | 2023-03-15 10:29AM EDT | 160.00 | 0.25 | 0.05 | 0.30 | 0.00 | - | 1 | 153 | 50.98% |
| STLD230519C00165000 | 2023-03-10 2:49PM EDT | 165.00 | 0.45 | 0.05 | 0.25 | 0.00 | - | 1 | 109 | 52.54% |
| STLD230519C00170000 | 2023-03-06 1:27PM EDT | 170.00 | 0.77 | 0.00 | 0.20 | 0.00 | - | 2 | 9 | 53.61% |
| STLD230519C00175000 | 2023-02-24 10:45AM EDT | 175.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 7 | 22 | 51.27% |
| STLD230519C00180000 | 2023-03-03 4:39PM EDT | 180.00 | 0.53 | 0.00 | 0.15 | 0.00 | - | 21 | 21 | 51.95% |
Putsfor19 May 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STLD230519P00035000 | 2022-10-25 3:52PM EDT | 35.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | - | 10 | 121.88% |
| STLD230519P00045000 | 2023-01-30 4:45PM EDT | 45.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 2 | 333 | 85.94% |
| STLD230519P00050000 | 2023-02-21 11:40AM EDT | 50.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 18 | 82.81% |
| STLD230519P00055000 | 2022-12-01 3:31PM EDT | 55.00 | 0.60 | 0.40 | 0.75 | 0.00 | - | 10 | 11 | 97.56% |
| STLD230519P00060000 | 2023-02-06 4:38PM EDT | 60.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 30 | 54.69% |
| STLD230519P00065000 | 2023-03-02 10:52AM EDT | 65.00 | 0.05 | 0.15 | 0.45 | 0.00 | - | 1 | 49 | 67.33% |
| STLD230519P00070000 | 2023-03-15 2:04PM EDT | 70.00 | 0.90 | 0.35 | 0.70 | 0.00 | - | 15 | 1,699 | 65.48% |
| STLD230519P00075000 | 2023-03-17 12:33PM EDT | 75.00 | 1.00 | 0.60 | 0.80 | 0.00 | - | 4 | 1,145 | 60.38% |
| STLD230519P00080000 | 2023-03-20 1:34PM EDT | 80.00 | 0.99 | 0.95 | 1.10 | -0.50 | -33.56% | 2 | 228 | 56.86% |
| STLD230519P00085000 | 2023-03-20 1:34PM EDT | 85.00 | 1.49 | 1.45 | 1.65 | -0.86 | -36.60% | 2 | 422 | 54.25% |
| STLD230519P00090000 | 2023-03-20 11:41AM EDT | 90.00 | 2.40 | 2.15 | 2.35 | -0.90 | -27.27% | 5 | 169 | 51.37% |
| STLD230519P00095000 | 2023-03-17 3:25PM EDT | 95.00 | 4.49 | 3.20 | 3.50 | 0.00 | - | 5 | 511 | 50.68% |
| STLD230519P00100000 | 2023-03-20 12:13PM EDT | 100.00 | 5.13 | 4.60 | 4.90 | -1.07 | -17.26% | 54 | 940 | 48.34% |
| STLD230519P00105000 | 2023-03-20 3:34PM EDT | 105.00 | 6.78 | 6.50 | 6.90 | -1.97 | -22.51% | 109 | 696 | 47.17% |
| STLD230519P00110000 | 2023-03-20 11:53AM EDT | 110.00 | 9.30 | 9.00 | 9.30 | -2.50 | -21.19% | 17 | 247 | 45.61% |
| STLD230519P00115000 | 2023-03-20 11:53AM EDT | 115.00 | 12.30 | 12.00 | 12.30 | -4.20 | -25.45% | 16 | 480 | 44.78% |
| STLD230519P00120000 | 2023-03-20 3:51PM EDT | 120.00 | 15.47 | 15.40 | 15.70 | -2.73 | -15.00% | 1 | 493 | 43.65% |
| STLD230519P00125000 | 2023-03-17 3:50PM EDT | 125.00 | 22.30 | 19.30 | 19.70 | 0.00 | - | 2 | 1,171 | 43.98% |
| STLD230519P00130000 | 2023-03-13 11:02AM EDT | 130.00 | 16.18 | 23.40 | 23.90 | 0.00 | - | 2 | 164 | 43.63% |
| STLD230519P00135000 | 2023-03-14 3:07PM EDT | 135.00 | 21.40 | 27.60 | 28.70 | 0.00 | - | 1 | 194 | 47.14% |
| STLD230519P00140000 | 2023-03-15 9:43AM EDT | 140.00 | 31.00 | 32.40 | 33.40 | 0.00 | - | 2 | 7 | 48.78% |
| STLD230519P00145000 | 2023-02-23 12:38PM EDT | 145.00 | 27.95 | 37.20 | 38.20 | 0.00 | - | 2 | 2 | 50.68% |
| STLD230519P00150000 | 2022-12-02 3:36PM EDT | 150.00 | 41.80 | 52.10 | 52.60 | 0.00 | - | 2 | 0 | 125.57% |
| STLD230519P00155000 | 2022-12-07 11:29AM EDT | 155.00 | 46.00 | 50.60 | 51.10 | 0.00 | - | - | 0 | 86.23% |
| STLD230519P00180000 | 2023-03-15 2:29PM EDT | 180.00 | 77.80 | 72.00 | 72.90 | 0.00 | - | - | 2 | 55.27% |
© 2023 Yahoo. All rights reserved.
