UK markets closed

Steel Dynamics, Inc. (STLD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
107.67+3.76 (+3.62%)
At close: 04:00PM EDT
107.41 -0.26 (-0.24%)
After hours: 05:20PM EDT
In the money
Show:ListStraddle
Callsfor18 August 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
STLD230818C000700002023-01-26 10:50AM EDT70.0044.5849.8050.600.00-12124.63%
STLD230818C000750002023-02-21 12:58PM EDT75.0050.3234.9035.800.00-2456.02%
STLD230818C000800002023-02-27 2:34PM EDT80.0044.7530.8031.500.00-1153.81%
STLD230818C000850002023-02-14 4:02PM EDT85.0044.6626.0026.700.00-1549.39%
STLD230818C000900002023-03-20 11:17AM EDT90.0023.4723.1023.80+2.42+11.50%11850.29%
STLD230818C001000002023-03-17 9:45AM EDT100.0015.0016.8017.200.00-12648.87%
STLD230818C001050002023-03-20 3:39PM EDT105.0014.2014.0014.30+0.70+5.19%31547.38%
STLD230818C001100002023-03-20 1:59PM EDT110.0011.9511.5011.80+1.95+19.50%111246.32%
STLD230818C001150002023-03-20 11:20AM EDT115.009.639.409.70+1.13+13.29%316845.67%
STLD230818C001200002023-03-17 12:44PM EDT120.006.807.607.900.00-1626445.09%
STLD230818C001250002023-03-20 2:21PM EDT125.006.456.006.50-6.35-49.61%710845.06%
STLD230818C001300002023-03-20 2:22PM EDT130.005.114.805.10+0.79+18.29%460144.10%
STLD230818C001350002023-03-20 10:47AM EDT135.004.003.804.10+0.20+5.26%19643.93%
STLD230818C001400002023-03-20 1:38PM EDT140.003.102.903.30+0.12+4.03%426043.87%
STLD230818C001450002023-03-16 12:59PM EDT145.002.352.252.550.00-644843.30%
STLD230818C001500002023-03-15 1:08PM EDT150.001.711.702.100.00-890143.70%
STLD230818C001550002023-03-16 2:45PM EDT155.001.501.351.650.00-52243.52%
STLD230818C001600002023-03-16 10:17AM EDT160.001.051.051.350.00-112743.82%
STLD230818C001650002023-03-09 12:30PM EDT165.003.400.801.100.00-14244.07%
STLD230818C001700002023-03-16 3:50PM EDT170.000.800.600.900.00-130544.34%
STLD230818C001750002023-03-07 4:09PM EDT175.002.530.500.750.00-114944.73%
STLD230818C001800002023-02-17 12:55PM EDT180.001.460.200.650.00-1245.44%
STLD230818C001850002023-03-06 3:11PM EDT185.001.500.150.550.00-4445.87%
STLD230818C001900002023-03-07 11:22AM EDT190.001.290.100.500.00-11646.83%
Putsfor18 August 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
STLD230818P000500002023-03-17 3:55PM EDT50.000.500.200.550.00-252564.21%
STLD230818P000550002023-03-20 9:36AM EDT55.000.500.350.70+0.05+11.11%34760.74%
STLD230818P000600002023-03-20 9:58AM EDT60.001.000.601.15-0.04-3.85%45059.94%
STLD230818P000650002023-03-15 3:52PM EDT65.001.680.901.150.00-495755.01%
STLD230818P000700002023-03-17 11:42AM EDT70.001.951.351.550.00-211852.91%
STLD230818P000750002023-03-20 9:53AM EDT75.002.552.002.15-0.54-17.48%436451.47%
STLD230818P000800002023-03-16 1:05PM EDT80.003.302.652.850.00-151249.85%
STLD230818P000850002023-03-10 4:30PM EDT85.002.053.603.800.00-46448.16%
STLD230818P000900002023-03-16 11:36AM EDT90.006.504.805.100.00-27647.11%
STLD230818P000950002023-03-16 11:36AM EDT95.008.306.306.600.00-41845.75%
STLD230818P001000002023-03-17 11:58AM EDT100.009.908.108.400.00-6646244.48%
STLD230818P001050002023-03-17 11:57AM EDT105.0012.4010.2010.600.00-124543.58%
STLD230818P001100002023-03-20 10:32AM EDT110.0013.7312.7013.00-1.47-9.67%640842.25%
STLD230818P001150002023-03-20 3:59PM EDT115.0015.7015.5015.80-2.20-12.29%339641.22%
STLD230818P001200002023-03-20 1:53PM EDT120.0018.5018.7018.90+2.00+12.12%232840.15%
STLD230818P001250002023-03-15 10:51AM EDT125.0024.4022.0022.500.00-216139.86%
STLD230818P001300002023-03-15 12:09PM EDT130.0032.0025.7026.300.00-113639.34%
STLD230818P001350002023-03-09 2:49PM EDT135.0016.0029.8030.300.00-15138.68%
STLD230818P001400002023-03-15 9:40AM EDT140.0032.0034.0034.500.00-1437.99%
STLD230818P001450002023-03-07 4:33PM EDT145.0020.3038.4038.900.00-3337.43%
STLD230818P001550002022-12-19 1:20PM EDT155.0053.3046.8047.400.00--024.61%
STLD230818P001600002022-12-19 10:50AM EDT160.0056.4051.6052.300.00--00.00%
STLD230818P001650002022-12-19 10:50AM EDT165.0061.2056.5057.100.00--00.00%