UK markets closed
NIKKEI 225
26,945.67 -388.12 (-1.42%) HANG SENG
19,000.71 -517.88 (-2.65%) CRUDE OIL
67.61 +0.87 (+1.30%) GOLD FUTURES
1,982.80 +9.30 (+0.47%) DOW
32,244.58 +382.60 (+1.20%) Bitcoin GBP
22,921.78 -39.40 (-0.17%)
Steel Dynamics, Inc. (STLD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 August 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STLD230818C00070000 | 2023-01-26 10:50AM EDT | 70.00 | 44.58 | 49.80 | 50.60 | 0.00 | - | 1 | 2 | 124.63% |
| STLD230818C00075000 | 2023-02-21 12:58PM EDT | 75.00 | 50.32 | 34.90 | 35.80 | 0.00 | - | 2 | 4 | 56.02% |
| STLD230818C00080000 | 2023-02-27 2:34PM EDT | 80.00 | 44.75 | 30.80 | 31.50 | 0.00 | - | 1 | 1 | 53.81% |
| STLD230818C00085000 | 2023-02-14 4:02PM EDT | 85.00 | 44.66 | 26.00 | 26.70 | 0.00 | - | 1 | 5 | 49.39% |
| STLD230818C00090000 | 2023-03-20 11:17AM EDT | 90.00 | 23.47 | 23.10 | 23.80 | +2.42 | +11.50% | 1 | 18 | 50.29% |
| STLD230818C00100000 | 2023-03-17 9:45AM EDT | 100.00 | 15.00 | 16.80 | 17.20 | 0.00 | - | 1 | 26 | 48.87% |
| STLD230818C00105000 | 2023-03-20 3:39PM EDT | 105.00 | 14.20 | 14.00 | 14.30 | +0.70 | +5.19% | 3 | 15 | 47.38% |
| STLD230818C00110000 | 2023-03-20 1:59PM EDT | 110.00 | 11.95 | 11.50 | 11.80 | +1.95 | +19.50% | 1 | 112 | 46.32% |
| STLD230818C00115000 | 2023-03-20 11:20AM EDT | 115.00 | 9.63 | 9.40 | 9.70 | +1.13 | +13.29% | 3 | 168 | 45.67% |
| STLD230818C00120000 | 2023-03-17 12:44PM EDT | 120.00 | 6.80 | 7.60 | 7.90 | 0.00 | - | 16 | 264 | 45.09% |
| STLD230818C00125000 | 2023-03-20 2:21PM EDT | 125.00 | 6.45 | 6.00 | 6.50 | -6.35 | -49.61% | 7 | 108 | 45.06% |
| STLD230818C00130000 | 2023-03-20 2:22PM EDT | 130.00 | 5.11 | 4.80 | 5.10 | +0.79 | +18.29% | 4 | 601 | 44.10% |
| STLD230818C00135000 | 2023-03-20 10:47AM EDT | 135.00 | 4.00 | 3.80 | 4.10 | +0.20 | +5.26% | 1 | 96 | 43.93% |
| STLD230818C00140000 | 2023-03-20 1:38PM EDT | 140.00 | 3.10 | 2.90 | 3.30 | +0.12 | +4.03% | 4 | 260 | 43.87% |
| STLD230818C00145000 | 2023-03-16 12:59PM EDT | 145.00 | 2.35 | 2.25 | 2.55 | 0.00 | - | 6 | 448 | 43.30% |
| STLD230818C00150000 | 2023-03-15 1:08PM EDT | 150.00 | 1.71 | 1.70 | 2.10 | 0.00 | - | 8 | 901 | 43.70% |
| STLD230818C00155000 | 2023-03-16 2:45PM EDT | 155.00 | 1.50 | 1.35 | 1.65 | 0.00 | - | 5 | 22 | 43.52% |
| STLD230818C00160000 | 2023-03-16 10:17AM EDT | 160.00 | 1.05 | 1.05 | 1.35 | 0.00 | - | 1 | 127 | 43.82% |
| STLD230818C00165000 | 2023-03-09 12:30PM EDT | 165.00 | 3.40 | 0.80 | 1.10 | 0.00 | - | 1 | 42 | 44.07% |
| STLD230818C00170000 | 2023-03-16 3:50PM EDT | 170.00 | 0.80 | 0.60 | 0.90 | 0.00 | - | 1 | 305 | 44.34% |
| STLD230818C00175000 | 2023-03-07 4:09PM EDT | 175.00 | 2.53 | 0.50 | 0.75 | 0.00 | - | 1 | 149 | 44.73% |
| STLD230818C00180000 | 2023-02-17 12:55PM EDT | 180.00 | 1.46 | 0.20 | 0.65 | 0.00 | - | 1 | 2 | 45.44% |
| STLD230818C00185000 | 2023-03-06 3:11PM EDT | 185.00 | 1.50 | 0.15 | 0.55 | 0.00 | - | 4 | 4 | 45.87% |
| STLD230818C00190000 | 2023-03-07 11:22AM EDT | 190.00 | 1.29 | 0.10 | 0.50 | 0.00 | - | 1 | 16 | 46.83% |
Putsfor18 August 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STLD230818P00050000 | 2023-03-17 3:55PM EDT | 50.00 | 0.50 | 0.20 | 0.55 | 0.00 | - | 25 | 25 | 64.21% |
| STLD230818P00055000 | 2023-03-20 9:36AM EDT | 55.00 | 0.50 | 0.35 | 0.70 | +0.05 | +11.11% | 3 | 47 | 60.74% |
| STLD230818P00060000 | 2023-03-20 9:58AM EDT | 60.00 | 1.00 | 0.60 | 1.15 | -0.04 | -3.85% | 4 | 50 | 59.94% |
| STLD230818P00065000 | 2023-03-15 3:52PM EDT | 65.00 | 1.68 | 0.90 | 1.15 | 0.00 | - | 49 | 57 | 55.01% |
| STLD230818P00070000 | 2023-03-17 11:42AM EDT | 70.00 | 1.95 | 1.35 | 1.55 | 0.00 | - | 2 | 118 | 52.91% |
| STLD230818P00075000 | 2023-03-20 9:53AM EDT | 75.00 | 2.55 | 2.00 | 2.15 | -0.54 | -17.48% | 4 | 364 | 51.47% |
| STLD230818P00080000 | 2023-03-16 1:05PM EDT | 80.00 | 3.30 | 2.65 | 2.85 | 0.00 | - | 1 | 512 | 49.85% |
| STLD230818P00085000 | 2023-03-10 4:30PM EDT | 85.00 | 2.05 | 3.60 | 3.80 | 0.00 | - | 4 | 64 | 48.16% |
| STLD230818P00090000 | 2023-03-16 11:36AM EDT | 90.00 | 6.50 | 4.80 | 5.10 | 0.00 | - | 2 | 76 | 47.11% |
| STLD230818P00095000 | 2023-03-16 11:36AM EDT | 95.00 | 8.30 | 6.30 | 6.60 | 0.00 | - | 4 | 18 | 45.75% |
| STLD230818P00100000 | 2023-03-17 11:58AM EDT | 100.00 | 9.90 | 8.10 | 8.40 | 0.00 | - | 66 | 462 | 44.48% |
| STLD230818P00105000 | 2023-03-17 11:57AM EDT | 105.00 | 12.40 | 10.20 | 10.60 | 0.00 | - | 12 | 45 | 43.58% |
| STLD230818P00110000 | 2023-03-20 10:32AM EDT | 110.00 | 13.73 | 12.70 | 13.00 | -1.47 | -9.67% | 6 | 408 | 42.25% |
| STLD230818P00115000 | 2023-03-20 3:59PM EDT | 115.00 | 15.70 | 15.50 | 15.80 | -2.20 | -12.29% | 3 | 396 | 41.22% |
| STLD230818P00120000 | 2023-03-20 1:53PM EDT | 120.00 | 18.50 | 18.70 | 18.90 | +2.00 | +12.12% | 2 | 328 | 40.15% |
| STLD230818P00125000 | 2023-03-15 10:51AM EDT | 125.00 | 24.40 | 22.00 | 22.50 | 0.00 | - | 2 | 161 | 39.86% |
| STLD230818P00130000 | 2023-03-15 12:09PM EDT | 130.00 | 32.00 | 25.70 | 26.30 | 0.00 | - | 1 | 136 | 39.34% |
| STLD230818P00135000 | 2023-03-09 2:49PM EDT | 135.00 | 16.00 | 29.80 | 30.30 | 0.00 | - | 1 | 51 | 38.68% |
| STLD230818P00140000 | 2023-03-15 9:40AM EDT | 140.00 | 32.00 | 34.00 | 34.50 | 0.00 | - | 1 | 4 | 37.99% |
| STLD230818P00145000 | 2023-03-07 4:33PM EDT | 145.00 | 20.30 | 38.40 | 38.90 | 0.00 | - | 3 | 3 | 37.43% |
| STLD230818P00155000 | 2022-12-19 1:20PM EDT | 155.00 | 53.30 | 46.80 | 47.40 | 0.00 | - | - | 0 | 24.61% |
| STLD230818P00160000 | 2022-12-19 10:50AM EDT | 160.00 | 56.40 | 51.60 | 52.30 | 0.00 | - | - | 0 | 0.00% |
| STLD230818P00165000 | 2022-12-19 10:50AM EDT | 165.00 | 61.20 | 56.50 | 57.10 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
