Steel Dynamics, Inc. (STLD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STLD250117C00035000 | 2023-07-19 1:03PM EDT | 35.00 | 71.80 | 70.50 | 71.80 | 0.00 | - | 1 | 4 | 0.00% |
| STLD250117C00040000 | 2024-01-17 10:38AM EDT | 40.00 | 71.70 | 83.60 | 86.00 | 0.00 | - | 1 | 0 | 0.00% |
| STLD250117C00045000 | 2023-05-25 3:26PM EDT | 45.00 | 52.39 | 59.00 | 60.80 | 0.00 | - | 2 | 3 | 0.00% |
| STLD250117C00050000 | 2023-11-30 10:40AM EDT | 50.00 | 67.50 | 67.20 | 71.20 | 0.00 | - | 1 | 11 | 0.00% |
| STLD250117C00055000 | 2023-11-08 3:19PM EDT | 55.00 | 57.40 | 59.30 | 61.50 | 0.00 | - | 1 | 66 | 0.00% |
| STLD250117C00060000 | 2024-02-13 4:14PM EDT | 60.00 | 59.22 | 71.00 | 75.30 | 0.00 | - | 1 | 33 | 42.48% |
| STLD250117C00065000 | 2024-01-08 11:01AM EDT | 65.00 | 52.27 | 59.70 | 64.50 | 0.00 | - | 2 | 64 | 0.00% |
| STLD250117C00070000 | 2024-01-03 12:22PM EDT | 70.00 | 53.12 | 51.80 | 54.90 | 0.00 | - | 1 | 37 | 0.00% |
| STLD250117C00075000 | 2023-12-22 10:57AM EDT | 75.00 | 49.27 | 44.60 | 47.90 | 0.00 | - | 1 | 11 | 0.00% |
| STLD250117C00080000 | 2024-03-01 10:31AM EDT | 80.00 | 58.00 | 69.10 | 73.50 | 0.00 | - | 1 | 16 | 110.89% |
| STLD250117C00085000 | 2024-04-10 3:39PM EDT | 85.00 | 62.50 | 51.10 | 55.00 | 0.00 | - | 1 | 229 | 59.16% |
| STLD250117C00090000 | 2024-03-19 12:45PM EDT | 90.00 | 55.20 | 49.20 | 50.60 | 0.00 | - | 1 | 106 | 53.38% |
| STLD250117C00095000 | 2024-05-08 10:56AM EDT | 95.00 | 41.50 | 43.60 | 44.70 | 0.00 | - | 3 | 297 | 47.50% |
| STLD250117C00100000 | 2024-04-15 9:30AM EDT | 100.00 | 46.00 | 39.50 | 40.40 | 0.00 | - | 2 | 22 | 45.27% |
| STLD250117C00105000 | 2024-04-23 11:19AM EDT | 105.00 | 36.50 | 33.60 | 37.10 | 0.00 | - | 1 | 255 | 46.03% |
| STLD250117C00110000 | 2024-02-28 11:46AM EDT | 110.00 | 30.60 | 44.70 | 45.40 | 0.00 | - | 2 | 144 | 77.31% |
| STLD250117C00115000 | 2024-04-23 10:42AM EDT | 115.00 | 28.80 | 26.00 | 28.40 | 0.00 | - | 25 | 465 | 39.65% |
| STLD250117C00120000 | 2024-05-06 11:58AM EDT | 120.00 | 21.20 | 24.20 | 24.80 | 0.00 | - | 2 | 530 | 38.14% |
| STLD250117C00125000 | 2024-03-13 9:33AM EDT | 125.00 | 22.05 | 28.20 | 30.10 | 0.00 | - | 2 | 295 | 55.38% |
| STLD250117C00130000 | 2024-05-08 11:51AM EDT | 130.00 | 16.75 | 18.00 | 18.50 | 0.00 | - | 10 | 491 | 35.95% |
| STLD250117C00135000 | 2024-05-09 3:40PM EDT | 135.00 | 15.50 | 15.30 | 15.80 | 0.00 | - | 3 | 522 | 35.13% |
| STLD250117C00140000 | 2024-04-29 10:45AM EDT | 140.00 | 13.80 | 12.00 | 13.30 | 0.00 | - | 3 | 357 | 34.23% |
| STLD250117C00145000 | 2024-05-08 11:51AM EDT | 145.00 | 9.95 | 10.70 | 11.20 | 0.00 | - | 10 | 229 | 33.69% |
| STLD250117C00150000 | 2024-04-30 3:06PM EDT | 150.00 | 7.90 | 8.90 | 9.40 | 0.00 | - | 180 | 385 | 33.30% |
| STLD250117C00155000 | 2024-05-07 12:09PM EDT | 155.00 | 6.98 | 7.40 | 7.80 | 0.00 | - | 1 | 33 | 32.87% |
| STLD250117C00160000 | 2024-05-10 10:14AM EDT | 160.00 | 6.05 | 6.00 | 6.40 | -7.65 | -55.84% | 3 | 168 | 32.41% |
| STLD250117C00165000 | 2024-04-23 1:12PM EDT | 165.00 | 6.20 | 4.80 | 5.30 | 0.00 | - | 2 | 29 | 32.24% |
| STLD250117C00170000 | 2024-04-30 11:59AM EDT | 170.00 | 3.52 | 3.90 | 4.40 | 0.00 | - | 5 | 5,546 | 32.18% |
| STLD250117C00175000 | 2024-04-23 12:39PM EDT | 175.00 | 4.46 | 3.10 | 3.50 | 0.00 | - | 8 | 30 | 31.68% |
| STLD250117C00180000 | 2024-04-17 10:25AM EDT | 180.00 | 5.27 | 2.55 | 2.80 | 0.00 | - | 1 | 18 | 31.37% |
| STLD250117C00185000 | 2024-05-07 3:54PM EDT | 185.00 | 2.10 | 2.05 | 2.25 | 0.00 | - | 1 | 27 | 31.18% |
| STLD250117C00190000 | 2024-05-10 11:35AM EDT | 190.00 | 1.80 | 1.65 | 1.85 | -0.45 | -20.00% | 2 | 52 | 31.23% |
| STLD250117C00195000 | 2024-04-24 1:02PM EDT | 195.00 | 1.32 | 1.30 | 1.50 | 0.00 | - | 11 | 40 | 31.19% |
| STLD250117C00200000 | 2024-03-11 3:57PM EDT | 200.00 | 1.90 | 3.30 | 3.50 | 0.00 | - | 1 | 1 | 41.11% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STLD250117P00035000 | 2024-04-29 9:30AM EDT | 35.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 27 | 89.60% |
| STLD250117P00040000 | 2023-08-21 9:30AM EDT | 40.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 7 | 22 | 25.00% |
| STLD250117P00045000 | 2023-07-06 9:30AM EDT | 45.00 | 1.26 | 0.90 | 1.30 | 0.00 | - | 1 | 3 | 81.18% |
| STLD250117P00050000 | 2024-03-08 1:29PM EDT | 50.00 | 0.33 | 0.05 | 0.40 | 0.00 | - | 3 | 154 | 56.15% |
| STLD250117P00055000 | 2024-02-26 2:42PM EDT | 55.00 | 0.30 | 0.05 | 1.05 | 0.00 | - | 1 | 57 | 59.08% |
| STLD250117P00060000 | 2024-03-25 1:28PM EDT | 60.00 | 0.10 | 0.10 | 2.10 | 0.00 | - | 4 | 62 | 61.74% |
| STLD250117P00065000 | 2024-02-08 11:10AM EDT | 65.00 | 0.50 | 0.30 | 1.65 | 0.00 | - | 5 | 77 | 54.93% |
| STLD250117P00070000 | 2024-01-22 2:17PM EDT | 70.00 | 1.51 | 0.65 | 1.35 | 0.00 | - | 1 | 120 | 50.34% |
| STLD250117P00075000 | 2024-02-26 4:57PM EDT | 75.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 20 | 132 | 12.50% |
| STLD250117P00080000 | 2024-04-24 1:05PM EDT | 80.00 | 1.06 | 0.35 | 0.90 | 0.00 | - | 5 | 61 | 40.55% |
| STLD250117P00085000 | 2024-04-22 11:26AM EDT | 85.00 | 1.25 | 0.45 | 2.30 | 0.00 | - | 1 | 141 | 46.47% |
| STLD250117P00090000 | 2024-04-02 1:12PM EDT | 90.00 | 1.55 | 1.60 | 1.90 | 0.00 | - | 20 | 386 | 39.70% |
| STLD250117P00095000 | 2024-04-23 10:40AM EDT | 95.00 | 2.42 | 1.65 | 1.90 | 0.00 | - | 30 | 92 | 35.56% |
| STLD250117P00100000 | 2024-05-06 12:17PM EDT | 100.00 | 2.90 | 2.20 | 2.45 | 0.00 | - | 10 | 322 | 34.22% |
| STLD250117P00105000 | 2024-04-23 11:49AM EDT | 105.00 | 3.80 | 2.35 | 3.10 | 0.00 | - | 49 | 157 | 32.80% |
| STLD250117P00110000 | 2024-04-23 1:25PM EDT | 110.00 | 4.85 | 3.70 | 4.00 | 0.00 | - | 35 | 266 | 31.78% |
| STLD250117P00115000 | 2024-04-16 3:23PM EDT | 115.00 | 5.32 | 4.80 | 5.00 | 0.00 | - | 1 | 152 | 30.49% |
| STLD250117P00120000 | 2024-04-29 10:45AM EDT | 120.00 | 7.00 | 6.10 | 6.40 | 0.00 | - | 4 | 77 | 29.75% |
| STLD250117P00125000 | 2024-05-09 11:33AM EDT | 125.00 | 8.30 | 7.70 | 9.40 | 0.00 | - | 1 | 235 | 32.29% |
| STLD250117P00130000 | 2024-04-29 10:44AM EDT | 130.00 | 10.60 | 9.50 | 10.00 | 0.00 | - | 1 | 18 | 28.28% |
| STLD250117P00135000 | 2024-04-11 1:56PM EDT | 135.00 | 10.36 | 11.60 | 12.20 | 0.00 | - | 1 | 108 | 27.46% |
| STLD250117P00140000 | 2024-05-09 2:17PM EDT | 140.00 | 15.20 | 14.30 | 14.70 | 0.00 | - | 10 | 13 | 26.63% |
| STLD250117P00145000 | 2024-05-03 1:30PM EDT | 145.00 | 18.20 | 17.10 | 18.70 | 0.00 | - | 2 | 5 | 28.49% |
| STLD250117P00150000 | 2024-03-25 3:03PM EDT | 150.00 | 17.80 | 23.90 | 26.80 | 0.00 | - | 25 | 24 | 39.18% |
| STLD250117P00155000 | 2023-03-22 2:03PM EDT | 155.00 | 50.70 | 49.30 | 50.40 | 0.00 | - | 1 | 1 | 82.99% |
| STLD250117P00160000 | 2024-02-21 1:52PM EDT | 160.00 | 39.80 | 23.80 | 24.60 | 0.00 | - | - | 1 | 0.00% |
| STLD250117P00170000 | 2023-06-28 10:44AM EDT | 170.00 | 64.82 | 66.70 | 67.70 | 0.00 | - | 1 | 0 | 97.31% |
© 2024 Yahoo. All rights reserved.