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
1,982.60 -0.20 (-0.01%) DOW
32,244.58 +382.60 (+1.20%) Bitcoin GBP
22,701.83 -376.23 (-1.63%)
Steel Dynamics, Inc. (STLD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
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 4:32PM EDT | 30.00 | 71.06 | 81.00 | 83.20 | 0.00 | - | 1 | 24 | 130.69% |
| STLD240119C00035000 | 2022-09-26 2:08PM EDT | 35.00 | 37.20 | 64.80 | 65.70 | 0.00 | - | 1 | 5 | 0.00% |
| STLD240119C00040000 | 2023-02-13 11:15AM EDT | 40.00 | 84.62 | 62.00 | 63.50 | 0.00 | - | 5 | 30 | 0.00% |
| STLD240119C00045000 | 2023-01-26 2:12PM EDT | 45.00 | 77.40 | 74.40 | 75.60 | 0.00 | - | 3 | 43 | 143.47% |
| STLD240119C00050000 | 2023-03-20 10:47AM EDT | 50.00 | 58.40 | 58.60 | 60.00 | +4.20 | +7.75% | 1 | 68 | 61.74% |
| STLD240119C00055000 | 2023-03-03 10:56AM EDT | 55.00 | 79.39 | 54.00 | 55.40 | 0.00 | - | 2 | 71 | 58.57% |
| STLD240119C00060000 | 2023-02-02 1:51PM EDT | 60.00 | 67.00 | 77.70 | 78.70 | 0.00 | - | 1 | 236 | 193.18% |
| STLD240119C00065000 | 2023-02-21 12:12PM EDT | 65.00 | 62.00 | 45.60 | 46.70 | 0.00 | - | 1 | 75 | 55.27% |
| STLD240119C00070000 | 2023-03-14 10:36AM EDT | 70.00 | 51.75 | 41.60 | 42.50 | 0.00 | - | 1 | 34 | 53.59% |
| STLD240119C00075000 | 2023-01-26 10:36AM EDT | 75.00 | 45.21 | 47.70 | 48.80 | 0.00 | - | 3 | 43 | 90.49% |
| STLD240119C00080000 | 2023-03-14 9:55AM EDT | 80.00 | 43.50 | 34.20 | 35.10 | 0.00 | - | 4 | 545 | 51.70% |
| STLD240119C00085000 | 2023-02-27 11:56AM EDT | 85.00 | 42.00 | 30.60 | 31.60 | 0.00 | - | 1 | 218 | 50.32% |
| STLD240119C00090000 | 2023-03-17 1:59PM EDT | 90.00 | 25.40 | 27.30 | 28.10 | 0.00 | - | 3 | 252 | 50.12% |
| STLD240119C00095000 | 2023-03-15 10:15AM EDT | 95.00 | 24.40 | 24.30 | 24.90 | 0.00 | - | 28 | 220 | 48.69% |
| STLD240119C00100000 | 2023-03-17 9:31AM EDT | 100.00 | 20.10 | 21.30 | 22.20 | 0.00 | - | 2 | 2,078 | 48.14% |
| STLD240119C00105000 | 2023-03-20 10:54AM EDT | 105.00 | 19.50 | 18.90 | 19.50 | +2.70 | +16.07% | 2 | 428 | 47.04% |
| STLD240119C00110000 | 2023-03-15 12:33PM EDT | 110.00 | 14.00 | 16.50 | 17.40 | 0.00 | - | 30 | 86 | 46.99% |
| STLD240119C00115000 | 2023-03-15 3:39PM EDT | 115.00 | 12.50 | 14.40 | 15.00 | 0.00 | - | 91 | 170 | 45.67% |
| STLD240119C00120000 | 2023-03-17 12:45PM EDT | 120.00 | 11.70 | 12.60 | 13.10 | 0.00 | - | 1 | 411 | 45.13% |
| STLD240119C00125000 | 2023-03-14 1:06PM EDT | 125.00 | 15.80 | 10.90 | 11.70 | 0.00 | - | 1 | 251 | 45.42% |
| STLD240119C00130000 | 2023-03-15 2:31PM EDT | 130.00 | 8.50 | 9.40 | 10.10 | 0.00 | - | 1 | 2,992 | 44.76% |
| STLD240119C00135000 | 2023-03-16 10:36AM EDT | 135.00 | 7.20 | 8.20 | 8.70 | 0.00 | - | 1 | 61 | 44.20% |
| STLD240119C00140000 | 2023-03-17 11:39AM EDT | 140.00 | 6.80 | 7.00 | 7.50 | 0.00 | - | 1 | 316 | 43.77% |
| STLD240119C00145000 | 2023-03-15 11:55AM EDT | 145.00 | 4.90 | 6.00 | 6.50 | 0.00 | - | 1 | 269 | 43.54% |
| STLD240119C00150000 | 2023-03-17 2:22PM EDT | 150.00 | 5.00 | 5.20 | 5.60 | 0.00 | - | 5 | 348 | 43.26% |
| STLD240119C00155000 | 2023-03-15 3:43PM EDT | 155.00 | 3.95 | 4.50 | 4.90 | 0.00 | - | 1 | 132 | 43.27% |
| STLD240119C00160000 | 2023-03-15 9:43AM EDT | 160.00 | 3.90 | 3.80 | 4.20 | 0.00 | - | 3 | 21 | 42.98% |
| STLD240119C00165000 | 2023-03-10 1:23PM EDT | 165.00 | 6.30 | 3.20 | 3.70 | 0.00 | - | 4 | 5 | 43.12% |
| STLD240119C00170000 | 2023-02-03 2:35PM EDT | 170.00 | 7.20 | 9.20 | 9.70 | 0.00 | - | 1 | 3 | 63.46% |
| STLD240119C00175000 | 2023-03-10 11:47AM EDT | 175.00 | 5.15 | 2.35 | 2.80 | 0.00 | - | 24 | 19 | 43.03% |
| STLD240119C00180000 | 2023-03-07 11:23AM EDT | 180.00 | 5.80 | 2.00 | 2.40 | 0.00 | - | 1 | 2 | 42.84% |
| STLD240119C00185000 | 2023-03-09 2:54PM EDT | 185.00 | 4.59 | 1.70 | 2.10 | 0.00 | - | 10 | 11 | 42.87% |
| STLD240119C00190000 | 2023-03-06 2:44PM EDT | 190.00 | 4.20 | 1.45 | 1.95 | 0.00 | - | - | 1 | 43.52% |
| STLD240119C00195000 | 2023-03-06 2:44PM EDT | 195.00 | 3.60 | 1.25 | 1.60 | 0.00 | - | - | 1 | 42.90% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STLD240119P00030000 | 2023-01-27 3:07PM EDT | 30.00 | 0.20 | 0.05 | 0.25 | 0.00 | - | 17 | 21 | 63.09% |
| STLD240119P00035000 | 2023-03-20 11:43AM EDT | 35.00 | 0.30 | 0.20 | 0.35 | +0.17 | +130.77% | 4 | 16 | 61.04% |
| STLD240119P00040000 | 2023-03-14 1:53PM EDT | 40.00 | 0.30 | 0.40 | 0.70 | 0.00 | - | 32 | 87 | 61.13% |
| STLD240119P00045000 | 2023-03-17 2:46PM EDT | 45.00 | 1.15 | 0.60 | 0.90 | 0.00 | - | 5 | 29 | 57.91% |
| STLD240119P00050000 | 2023-03-09 3:58PM EDT | 50.00 | 0.42 | 0.80 | 1.10 | 0.00 | - | 2 | 72 | 54.35% |
| STLD240119P00055000 | 2023-01-26 2:56PM EDT | 55.00 | 0.90 | 0.70 | 0.90 | 0.00 | - | 40 | 46 | 47.85% |
| STLD240119P00060000 | 2023-03-02 1:28PM EDT | 60.00 | 0.85 | 1.85 | 2.10 | 0.00 | - | 15 | 251 | 51.92% |
| STLD240119P00065000 | 2023-03-09 2:55PM EDT | 65.00 | 1.10 | 2.45 | 2.75 | 0.00 | - | 1 | 285 | 50.18% |
| STLD240119P00070000 | 2023-03-15 2:32PM EDT | 70.00 | 4.10 | 3.20 | 3.60 | 0.00 | - | 1 | 50 | 49.78% |
| STLD240119P00075000 | 2023-03-15 11:10AM EDT | 75.00 | 4.80 | 4.20 | 4.60 | 0.00 | - | 1 | 108 | 48.46% |
| STLD240119P00080000 | 2023-03-15 3:19PM EDT | 80.00 | 7.00 | 5.30 | 5.70 | 0.00 | - | 24 | 78 | 46.91% |
| STLD240119P00085000 | 2023-03-15 3:44PM EDT | 85.00 | 8.90 | 6.60 | 7.10 | 0.00 | - | 64 | 82 | 45.84% |
| STLD240119P00090000 | 2023-03-14 3:02PM EDT | 90.00 | 6.13 | 8.20 | 8.70 | 0.00 | - | 3 | 172 | 44.78% |
| STLD240119P00095000 | 2023-03-17 9:47AM EDT | 95.00 | 11.60 | 9.90 | 10.40 | 0.00 | - | 1 | 13 | 43.41% |
| STLD240119P00100000 | 2023-03-20 10:29AM EDT | 100.00 | 12.80 | 11.90 | 12.50 | +0.20 | +1.59% | 1 | 243 | 42.60% |
| STLD240119P00105000 | 2023-02-21 4:14PM EDT | 105.00 | 8.90 | 14.20 | 14.70 | 0.00 | - | 1 | 42 | 41.46% |
| STLD240119P00110000 | 2023-03-15 3:44PM EDT | 110.00 | 20.50 | 16.70 | 17.20 | 0.00 | - | 118 | 112 | 40.51% |
| STLD240119P00115000 | 2023-03-15 3:48PM EDT | 115.00 | 23.90 | 19.50 | 20.00 | 0.00 | - | 81 | 85 | 39.76% |
| STLD240119P00120000 | 2023-02-28 4:38PM EDT | 120.00 | 13.23 | 22.50 | 23.00 | 0.00 | - | 1 | 31 | 38.95% |
| STLD240119P00125000 | 2023-03-06 12:31PM EDT | 125.00 | 13.05 | 25.70 | 26.30 | 0.00 | - | 3 | 64 | 38.36% |
| STLD240119P00130000 | 2023-03-16 3:19PM EDT | 130.00 | 30.58 | 29.20 | 29.70 | 0.00 | - | 3 | 5 | 37.49% |
| STLD240119P00135000 | 2023-03-01 11:16AM EDT | 135.00 | 20.80 | 32.80 | 33.50 | 0.00 | - | 2 | 59 | 37.19% |
| STLD240119P00140000 | 2023-03-03 11:23AM EDT | 140.00 | 20.48 | 36.40 | 37.60 | 0.00 | - | 9 | 59 | 37.31% |
| STLD240119P00145000 | 2023-01-27 12:47PM EDT | 145.00 | 31.40 | 31.50 | 32.00 | 0.00 | - | 2 | 2 | 0.00% |
| STLD240119P00150000 | 2023-03-06 2:45PM EDT | 150.00 | 27.50 | 44.70 | 45.40 | 0.00 | - | 2 | 13 | 34.74% |
| STLD240119P00160000 | 2023-03-10 2:15PM EDT | 160.00 | 42.70 | 53.50 | 54.30 | 0.00 | - | 5 | 2 | 34.13% |
© 2023 Yahoo. All rights reserved.
