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: 06:54PM EDT
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
STLD240119C000300002022-12-16 4:32PM EDT30.0071.0681.0083.200.00-124130.69%
STLD240119C000350002022-09-26 2:08PM EDT35.0037.2064.8065.700.00-150.00%
STLD240119C000400002023-02-13 11:15AM EDT40.0084.6262.0063.500.00-5300.00%
STLD240119C000450002023-01-26 2:12PM EDT45.0077.4074.4075.600.00-343143.47%
STLD240119C000500002023-03-20 10:47AM EDT50.0058.4058.6060.00+4.20+7.75%16861.74%
STLD240119C000550002023-03-03 10:56AM EDT55.0079.3954.0055.400.00-27158.57%
STLD240119C000600002023-02-02 1:51PM EDT60.0067.0077.7078.700.00-1236193.18%
STLD240119C000650002023-02-21 12:12PM EDT65.0062.0045.6046.700.00-17555.27%
STLD240119C000700002023-03-14 10:36AM EDT70.0051.7541.6042.500.00-13453.59%
STLD240119C000750002023-01-26 10:36AM EDT75.0045.2147.7048.800.00-34390.49%
STLD240119C000800002023-03-14 9:55AM EDT80.0043.5034.2035.100.00-454551.70%
STLD240119C000850002023-02-27 11:56AM EDT85.0042.0030.6031.600.00-121850.32%
STLD240119C000900002023-03-17 1:59PM EDT90.0025.4027.3028.100.00-325250.12%
STLD240119C000950002023-03-15 10:15AM EDT95.0024.4024.3024.900.00-2822048.69%
STLD240119C001000002023-03-17 9:31AM EDT100.0020.1021.3022.200.00-22,07848.14%
STLD240119C001050002023-03-20 10:54AM EDT105.0019.5018.9019.50+2.70+16.07%242847.04%
STLD240119C001100002023-03-15 12:33PM EDT110.0014.0016.5017.400.00-308646.99%
STLD240119C001150002023-03-15 3:39PM EDT115.0012.5014.4015.000.00-9117045.67%
STLD240119C001200002023-03-17 12:45PM EDT120.0011.7012.6013.100.00-141145.13%
STLD240119C001250002023-03-14 1:06PM EDT125.0015.8010.9011.700.00-125145.42%
STLD240119C001300002023-03-15 2:31PM EDT130.008.509.4010.100.00-12,99244.76%
STLD240119C001350002023-03-16 10:36AM EDT135.007.208.208.700.00-16144.20%
STLD240119C001400002023-03-17 11:39AM EDT140.006.807.007.500.00-131643.77%
STLD240119C001450002023-03-15 11:55AM EDT145.004.906.006.500.00-126943.54%
STLD240119C001500002023-03-17 2:22PM EDT150.005.005.205.600.00-534843.26%
STLD240119C001550002023-03-15 3:43PM EDT155.003.954.504.900.00-113243.27%
STLD240119C001600002023-03-15 9:43AM EDT160.003.903.804.200.00-32142.98%
STLD240119C001650002023-03-10 1:23PM EDT165.006.303.203.700.00-4543.12%
STLD240119C001700002023-02-03 2:35PM EDT170.007.209.209.700.00-1363.46%
STLD240119C001750002023-03-10 11:47AM EDT175.005.152.352.800.00-241943.03%
STLD240119C001800002023-03-07 11:23AM EDT180.005.802.002.400.00-1242.84%
STLD240119C001850002023-03-09 2:54PM EDT185.004.591.702.100.00-101142.87%
STLD240119C001900002023-03-06 2:44PM EDT190.004.201.451.950.00--143.52%
STLD240119C001950002023-03-06 2:44PM EDT195.003.601.251.600.00--142.90%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
STLD240119P000300002023-01-27 3:07PM EDT30.000.200.050.250.00-172163.09%
STLD240119P000350002023-03-20 11:43AM EDT35.000.300.200.35+0.17+130.77%41661.04%
STLD240119P000400002023-03-14 1:53PM EDT40.000.300.400.700.00-328761.13%
STLD240119P000450002023-03-17 2:46PM EDT45.001.150.600.900.00-52957.91%
STLD240119P000500002023-03-09 3:58PM EDT50.000.420.801.100.00-27254.35%
STLD240119P000550002023-01-26 2:56PM EDT55.000.900.700.900.00-404647.85%
STLD240119P000600002023-03-02 1:28PM EDT60.000.851.852.100.00-1525151.92%
STLD240119P000650002023-03-09 2:55PM EDT65.001.102.452.750.00-128550.18%
STLD240119P000700002023-03-15 2:32PM EDT70.004.103.203.600.00-15049.78%
STLD240119P000750002023-03-15 11:10AM EDT75.004.804.204.600.00-110848.46%
STLD240119P000800002023-03-15 3:19PM EDT80.007.005.305.700.00-247846.91%
STLD240119P000850002023-03-15 3:44PM EDT85.008.906.607.100.00-648245.84%
STLD240119P000900002023-03-14 3:02PM EDT90.006.138.208.700.00-317244.78%
STLD240119P000950002023-03-17 9:47AM EDT95.0011.609.9010.400.00-11343.41%
STLD240119P001000002023-03-20 10:29AM EDT100.0012.8011.9012.50+0.20+1.59%124342.60%
STLD240119P001050002023-02-21 4:14PM EDT105.008.9014.2014.700.00-14241.46%
STLD240119P001100002023-03-15 3:44PM EDT110.0020.5016.7017.200.00-11811240.51%
STLD240119P001150002023-03-15 3:48PM EDT115.0023.9019.5020.000.00-818539.76%
STLD240119P001200002023-02-28 4:38PM EDT120.0013.2322.5023.000.00-13138.95%
STLD240119P001250002023-03-06 12:31PM EDT125.0013.0525.7026.300.00-36438.36%
STLD240119P001300002023-03-16 3:19PM EDT130.0030.5829.2029.700.00-3537.49%
STLD240119P001350002023-03-01 11:16AM EDT135.0020.8032.8033.500.00-25937.19%
STLD240119P001400002023-03-03 11:23AM EDT140.0020.4836.4037.600.00-95937.31%
STLD240119P001450002023-01-27 12:47PM EDT145.0031.4031.5032.000.00-220.00%
STLD240119P001500002023-03-06 2:45PM EDT150.0027.5044.7045.400.00-21334.74%
STLD240119P001600002023-03-10 2:15PM EDT160.0042.7053.5054.300.00-5234.13%