Steel Dynamics, Inc. (STLD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:53AM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STLD240517C00060000 | 2024-01-17 12:55PM EDT | 60.00 | 53.50 | 61.80 | 65.70 | 0.00 | - | 1 | 0 | 0.00% |
| STLD240517C00070000 | 2023-11-27 3:05PM EDT | 70.00 | 45.90 | 50.70 | 53.10 | 0.00 | - | 1 | 1 | 0.00% |
| STLD240517C00085000 | 2024-02-23 10:45AM EDT | 85.00 | 42.20 | 58.00 | 61.50 | 0.00 | - | 4 | 5 | 341.41% |
| STLD240517C00090000 | 2024-04-10 10:17AM EDT | 90.00 | 55.20 | 39.90 | 43.40 | 0.00 | - | 1 | 11 | 102.34% |
| STLD240517C00095000 | 2023-10-30 9:30AM EDT | 95.00 | 17.91 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| STLD240517C00100000 | 2024-04-10 1:43PM EDT | 100.00 | 45.00 | 30.70 | 33.40 | 0.00 | - | 25 | 17 | 89.50% |
| STLD240517C00105000 | 2024-03-04 11:34AM EDT | 105.00 | 29.94 | 42.10 | 44.90 | 0.00 | - | 1 | 776 | 278.32% |
| STLD240517C00110000 | 2024-04-08 3:02PM EDT | 110.00 | 39.30 | 21.20 | 21.80 | 0.00 | - | 8 | 125 | 50.88% |
| STLD240517C00115000 | 2024-04-25 9:55AM EDT | 115.00 | 15.49 | 16.40 | 17.10 | 0.00 | - | 1 | 194 | 52.83% |
| STLD240517C00120000 | 2024-04-25 10:49AM EDT | 120.00 | 10.70 | 11.60 | 12.10 | 0.00 | - | 15 | 727 | 40.33% |
| STLD240517C00125000 | 2024-04-24 1:45PM EDT | 125.00 | 7.74 | 7.40 | 7.80 | 0.00 | - | 16 | 224 | 35.21% |
| STLD240517C00130000 | 2024-04-30 10:02AM EDT | 130.00 | 4.70 | 4.00 | 4.30 | -1.54 | -24.68% | 17 | 415 | 31.96% |
| STLD240517C00135000 | 2024-04-30 10:35AM EDT | 135.00 | 1.90 | 1.80 | 2.00 | -1.49 | -43.95% | 12 | 444 | 30.57% |
| STLD240517C00140000 | 2024-04-29 1:08PM EDT | 140.00 | 1.50 | 0.60 | 0.80 | 0.00 | - | 87 | 427 | 30.25% |
| STLD240517C00145000 | 2024-04-30 10:01AM EDT | 145.00 | 0.35 | 0.20 | 0.30 | -0.15 | -30.00% | 2 | 1,382 | 30.86% |
| STLD240517C00150000 | 2024-04-29 2:26PM EDT | 150.00 | 0.22 | 0.10 | 0.45 | 0.00 | - | 11 | 819 | 42.24% |
| STLD240517C00155000 | 2024-04-26 2:05PM EDT | 155.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 2 | 877 | 55.32% |
| STLD240517C00160000 | 2024-04-29 2:21PM EDT | 160.00 | 0.10 | 0.00 | 0.85 | 0.00 | - | 3 | 251 | 56.15% |
| STLD240517C00165000 | 2024-04-24 3:59PM EDT | 165.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 15 | 60 | 53.42% |
| STLD240517C00170000 | 2024-04-08 3:48PM EDT | 170.00 | 0.80 | 0.00 | 0.05 | 0.00 | - | 3 | 128 | 49.41% |
| STLD240517C00175000 | 2024-04-01 2:10PM EDT | 175.00 | 0.76 | 0.00 | 2.00 | 0.00 | - | 1 | 22 | 89.89% |
| STLD240517C00180000 | 2024-04-03 10:32AM EDT | 180.00 | 0.40 | 0.00 | 0.15 | 0.00 | - | 1 | 7 | 61.72% |
| STLD240517C00195000 | 2024-04-04 9:49AM EDT | 195.00 | 0.12 | 0.00 | 2.00 | 0.00 | - | 3 | 3 | 113.72% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STLD240517P00060000 | 2023-09-15 3:50PM EDT | 60.00 | 1.05 | 0.40 | 0.85 | 0.00 | - | - | 5 | 200.98% |
| STLD240517P00065000 | 2024-02-02 3:49PM EDT | 65.00 | 0.15 | 0.00 | 1.70 | 0.00 | - | 2 | 2 | 194.14% |
| STLD240517P00070000 | 2023-10-27 11:51AM EDT | 70.00 | 1.41 | 0.20 | 0.80 | 0.00 | - | 1 | 0 | 158.79% |
| STLD240517P00075000 | 2023-12-01 11:45AM EDT | 75.00 | 0.45 | 0.20 | 0.65 | 0.00 | - | 5 | 6 | 139.16% |
| STLD240517P00080000 | 2024-03-05 10:30AM EDT | 80.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | 10 | 24 | 96.09% |
| STLD240517P00085000 | 2024-02-13 12:10PM EDT | 85.00 | 0.44 | 0.05 | 2.30 | 0.00 | - | 1 | 17 | 139.06% |
| STLD240517P00090000 | 2024-04-18 9:30AM EDT | 90.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 34 | 65.63% |
| STLD240517P00095000 | 2024-04-22 9:51AM EDT | 95.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 4 | 92 | 57.03% |
| STLD240517P00100000 | 2024-04-24 9:30AM EDT | 100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 637 | 53.13% |
| STLD240517P00105000 | 2024-04-29 9:58AM EDT | 105.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 4 | 531 | 44.53% |
| STLD240517P00110000 | 2024-04-25 1:38PM EDT | 110.00 | 0.17 | 0.05 | 0.10 | 0.00 | - | 8 | 479 | 40.23% |
| STLD240517P00115000 | 2024-04-29 1:12PM EDT | 115.00 | 0.09 | 0.05 | 0.25 | 0.00 | - | 11 | 327 | 37.50% |
| STLD240517P00120000 | 2024-04-29 11:06AM EDT | 120.00 | 0.25 | 0.40 | 0.50 | 0.00 | - | 26 | 791 | 32.96% |
| STLD240517P00125000 | 2024-04-30 10:32AM EDT | 125.00 | 1.10 | 1.10 | 1.20 | +0.48 | +77.42% | 1 | 1,879 | 30.27% |
| STLD240517P00130000 | 2024-04-30 10:35AM EDT | 130.00 | 2.55 | 2.60 | 2.80 | +1.06 | +71.14% | 4 | 511 | 28.91% |
| STLD240517P00135000 | 2024-04-26 3:45PM EDT | 135.00 | 3.80 | 5.30 | 5.70 | 0.00 | - | 25 | 1,567 | 29.18% |
| STLD240517P00140000 | 2024-04-26 1:23PM EDT | 140.00 | 6.00 | 9.10 | 9.60 | 0.00 | - | 2 | 251 | 29.59% |
| STLD240517P00145000 | 2024-04-29 9:44AM EDT | 145.00 | 12.20 | 13.50 | 14.30 | 0.00 | - | 1 | 227 | 34.13% |
| STLD240517P00150000 | 2024-04-11 10:11AM EDT | 150.00 | 9.80 | 18.40 | 19.20 | 0.00 | - | 3 | 0 | 39.89% |
| STLD240517P00155000 | 2024-04-04 11:33AM EDT | 155.00 | 9.50 | 23.50 | 24.20 | 0.00 | - | 7 | 2 | 47.17% |
| STLD240517P00160000 | 2024-03-18 1:53PM EDT | 160.00 | 21.39 | 20.80 | 21.90 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.