Steel Dynamics, Inc. (STLD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STLD240119C00030000 | 2022-12-16 3:32PM EST | 30.00 | 71.06 | 81.00 | 83.20 | 0.00 | - | 1 | 24 | 149.22% |
| STLD240119C00035000 | 2022-09-26 1:08PM EST | 35.00 | 37.20 | 64.80 | 65.70 | 0.00 | - | 1 | 5 | 0.00% |
| STLD240119C00040000 | 2023-02-13 10:15AM EST | 40.00 | 84.62 | 62.00 | 63.50 | 0.00 | - | 5 | 30 | 0.00% |
| STLD240119C00045000 | 2023-04-04 10:12AM EST | 45.00 | 60.00 | 52.40 | 53.00 | 0.00 | - | 12 | 31 | 0.00% |
| STLD240119C00050000 | 2023-11-30 9:36AM EST | 50.00 | 65.70 | 61.20 | 63.90 | 0.00 | - | 1 | 29 | 145.46% |
| STLD240119C00055000 | 2023-09-26 1:22PM EST | 55.00 | 48.20 | 47.50 | 48.40 | 0.00 | - | 1 | 33 | 0.00% |
| STLD240119C00060000 | 2023-10-06 2:45PM EST | 60.00 | 49.55 | 51.50 | 52.80 | 0.00 | - | 10 | 216 | 0.00% |
| STLD240119C00065000 | 2023-11-02 9:24AM EST | 65.00 | 46.00 | 53.80 | 56.70 | 0.00 | - | 2 | 61 | 206.71% |
| STLD240119C00070000 | 2023-10-26 2:31PM EST | 70.00 | 34.00 | 41.50 | 42.30 | 0.00 | - | 7 | 36 | 0.00% |
| STLD240119C00075000 | 2023-01-26 9:36AM EST | 75.00 | 45.21 | 47.70 | 48.80 | 0.00 | - | 3 | 43 | 199.72% |
| STLD240119C00080000 | 2023-12-06 9:36AM EST | 80.00 | 37.40 | 32.90 | 35.00 | 0.00 | - | 1 | 473 | 71.53% |
| STLD240119C00085000 | 2023-11-21 10:35AM EST | 85.00 | 28.60 | 26.50 | 29.50 | 0.00 | - | 1 | 218 | 70.80% |
| STLD240119C00090000 | 2023-12-08 9:37AM EST | 90.00 | 25.80 | 22.80 | 24.00 | -0.85 | -3.19% | 1 | 239 | 52.47% |
| STLD240119C00095000 | 2023-11-27 11:07AM EST | 95.00 | 20.31 | 18.10 | 19.80 | 0.00 | - | 15 | 229 | 53.10% |
| STLD240119C00100000 | 2023-12-06 11:38AM EST | 100.00 | 16.74 | 13.10 | 14.80 | 0.00 | - | 15 | 2,126 | 42.29% |
| STLD240119C00105000 | 2023-12-08 2:02PM EST | 105.00 | 10.19 | 9.80 | 10.00 | -3.19 | -23.84% | 4 | 577 | 33.02% |
| STLD240119C00110000 | 2023-12-08 2:21PM EST | 110.00 | 6.40 | 6.20 | 6.40 | -0.22 | -3.32% | 6 | 907 | 30.81% |
| STLD240119C00115000 | 2023-12-08 2:35PM EST | 115.00 | 3.81 | 3.50 | 3.70 | -0.39 | -9.29% | 16 | 379 | 29.55% |
| STLD240119C00120000 | 2023-12-08 3:30PM EST | 120.00 | 1.90 | 1.75 | 1.90 | -0.12 | -5.94% | 62 | 836 | 28.66% |
| STLD240119C00125000 | 2023-12-08 3:39PM EST | 125.00 | 0.88 | 0.70 | 0.95 | -0.02 | -2.22% | 8 | 438 | 28.97% |
| STLD240119C00130000 | 2023-12-08 10:35AM EST | 130.00 | 0.55 | 0.30 | 0.45 | +0.05 | +10.00% | 4 | 1,825 | 29.37% |
| STLD240119C00135000 | 2023-12-08 3:39PM EST | 135.00 | 0.20 | 0.05 | 0.25 | -0.38 | -65.52% | 2 | 144 | 31.01% |
| STLD240119C00140000 | 2023-12-04 3:31PM EST | 140.00 | 0.30 | 0.00 | 0.20 | 0.00 | - | 25 | 378 | 34.47% |
| STLD240119C00145000 | 2023-09-27 9:12AM EST | 145.00 | 0.50 | 0.05 | 0.35 | 0.00 | - | 1 | 276 | 43.21% |
| STLD240119C00150000 | 2023-10-24 10:59AM EST | 150.00 | 0.13 | 0.00 | 0.15 | 0.00 | - | 4 | 441 | 41.31% |
| STLD240119C00155000 | 2023-10-20 8:30AM EST | 155.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 5 | 136 | 49.12% |
| STLD240119C00160000 | 2023-10-02 10:28AM EST | 160.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 22 | 25 | 51.17% |
| STLD240119C00165000 | 2023-06-23 8:40AM EST | 165.00 | 0.50 | 0.10 | 0.40 | 0.00 | - | 5 | 10 | 56.84% |
| STLD240119C00170000 | 2023-06-20 10:16AM EST | 170.00 | 0.45 | 0.05 | 0.40 | 0.00 | - | 2 | 1 | 59.47% |
| STLD240119C00175000 | 2023-05-12 11:13AM EST | 175.00 | 0.70 | 0.20 | 0.55 | 0.00 | - | 7 | 12 | 68.26% |
| STLD240119C00180000 | 2023-07-19 12:05PM EST | 180.00 | 0.25 | 0.05 | 0.30 | 0.00 | - | 1 | 4 | 63.77% |
| STLD240119C00185000 | 2023-04-21 9:14AM EST | 185.00 | 1.30 | 0.30 | 0.60 | 0.00 | - | 10 | 21 | 77.44% |
| STLD240119C00190000 | 2023-03-06 1:44PM EST | 190.00 | 4.20 | 1.05 | 1.25 | 0.00 | - | - | 1 | 96.51% |
| STLD240119C00195000 | 2023-05-15 12:24PM EST | 195.00 | 0.40 | 0.05 | 0.40 | 0.00 | - | 10 | 31 | 75.39% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STLD240119P00030000 | 2023-05-17 9:17AM EST | 30.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 2 | 21 | 166.41% |
| STLD240119P00035000 | 2023-05-04 2:58PM EST | 35.00 | 0.25 | 0.05 | 0.35 | 0.00 | - | 1 | 15 | 162.50% |
| STLD240119P00040000 | 2023-08-17 9:25AM EST | 40.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 25 | 74 | 127.34% |
| STLD240119P00045000 | 2023-08-08 10:33AM EST | 45.00 | 0.11 | 0.05 | 0.20 | 0.00 | - | 5 | 24 | 121.29% |
| STLD240119P00050000 | 2023-12-07 2:27PM EST | 50.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 200 | 380 | 101.37% |
| STLD240119P00055000 | 2023-09-20 8:44AM EST | 55.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 9 | 51 | 99.22% |
| STLD240119P00060000 | 2023-11-22 9:57AM EST | 60.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 197 | 134 | 88.28% |
| STLD240119P00065000 | 2023-06-14 2:24PM EST | 65.00 | 1.25 | 0.55 | 0.90 | 0.00 | - | 1 | 284 | 103.42% |
| STLD240119P00070000 | 2023-11-24 9:48AM EST | 70.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 51 | 64.84% |
| STLD240119P00075000 | 2023-12-05 3:58PM EST | 75.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 122 | 54.30% |
| STLD240119P00080000 | 2023-11-17 1:11PM EST | 80.00 | 0.25 | 0.00 | 0.20 | 0.00 | - | 1 | 208 | 54.20% |
| STLD240119P00085000 | 2023-11-30 3:37PM EST | 85.00 | 0.15 | 0.05 | 0.25 | 0.00 | - | 1 | 291 | 47.90% |
| STLD240119P00090000 | 2023-12-08 2:22PM EST | 90.00 | 0.30 | 0.10 | 0.30 | +0.03 | +11.11% | 4 | 607 | 41.26% |
| STLD240119P00095000 | 2023-12-06 3:07PM EST | 95.00 | 0.42 | 0.35 | 0.50 | 0.00 | - | 1 | 134 | 37.31% |
| STLD240119P00100000 | 2023-12-08 2:37PM EST | 100.00 | 0.75 | 0.75 | 0.85 | -0.02 | -2.60% | 5 | 432 | 33.52% |
| STLD240119P00105000 | 2023-12-08 12:15PM EST | 105.00 | 1.45 | 1.45 | 1.60 | +0.03 | +2.11% | 36 | 699 | 30.96% |
| STLD240119P00110000 | 2023-12-08 11:04AM EST | 110.00 | 2.87 | 2.85 | 3.00 | +0.07 | +2.50% | 37 | 348 | 29.16% |
| STLD240119P00115000 | 2023-12-08 2:19PM EST | 115.00 | 5.10 | 5.10 | 5.30 | -0.30 | -5.56% | 47 | 280 | 27.98% |
| STLD240119P00120000 | 2023-12-05 12:34PM EST | 120.00 | 6.30 | 8.30 | 9.00 | 0.00 | - | 13 | 117 | 30.64% |
| STLD240119P00125000 | 2023-09-20 9:20AM EST | 125.00 | 24.55 | 25.90 | 26.30 | 0.00 | - | 3 | 68 | 122.71% |
| STLD240119P00130000 | 2023-10-03 11:58AM EST | 130.00 | 24.20 | 18.80 | 19.30 | 0.00 | - | 1 | 0 | 50.60% |
| STLD240119P00135000 | 2023-03-01 10:16AM EST | 135.00 | 20.80 | 28.00 | 29.10 | 0.00 | - | 2 | 59 | 91.11% |
| STLD240119P00140000 | 2023-03-03 10:23AM EST | 140.00 | 20.48 | 31.40 | 32.80 | 0.00 | - | 9 | 59 | 88.33% |
| STLD240119P00145000 | 2023-05-23 8:30AM EST | 145.00 | 50.30 | 43.20 | 43.90 | 0.00 | - | 1 | 2 | 141.74% |
| STLD240119P00150000 | 2023-05-23 8:35AM EST | 150.00 | 56.20 | 48.20 | 48.80 | 0.00 | - | 1 | 11 | 148.77% |
| STLD240119P00160000 | 2023-03-10 1:15PM EST | 160.00 | 42.70 | 56.60 | 57.40 | 0.00 | - | 5 | 2 | 151.68% |
| STLD240119P00165000 | 2023-07-05 8:39AM EST | 165.00 | 56.20 | 59.30 | 60.00 | 0.00 | - | - | 0 | 140.45% |
© 2023 Yahoo. All rights reserved.