Steel Dynamics, Inc. (STLD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STLD260116C00050000 | 2024-03-18 10:13AM EDT | 50.00 | 90.15 | 88.50 | 93.50 | 0.00 | - | 1 | 12 | 74.21% |
| STLD260116C00060000 | 2024-04-25 2:29PM EDT | 60.00 | 75.51 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| STLD260116C00080000 | 2024-02-15 3:36PM EDT | 80.00 | 51.84 | 62.50 | 67.50 | 0.00 | - | 2 | 35 | 55.15% |
| STLD260116C00085000 | 2024-02-15 12:29PM EDT | 85.00 | 46.84 | 60.90 | 62.00 | 0.00 | - | 1 | 13 | 54.17% |
| STLD260116C00090000 | 2024-04-17 11:33AM EDT | 90.00 | 59.06 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 0.00% |
| STLD260116C00095000 | 2024-04-10 11:33AM EDT | 95.00 | 60.08 | 0.00 | 0.00 | 0.00 | - | 2 | 107 | 0.00% |
| STLD260116C00100000 | 2024-04-24 2:34PM EDT | 100.00 | 42.28 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 0.00% |
| STLD260116C00105000 | 2024-04-10 3:39PM EDT | 105.00 | 52.95 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 0.00% |
| STLD260116C00110000 | 2024-04-01 1:32PM EDT | 110.00 | 53.85 | 0.00 | 0.00 | 0.00 | - | 4 | 135 | 0.00% |
| STLD260116C00115000 | 2024-02-16 4:37PM EDT | 115.00 | 29.65 | 40.60 | 41.40 | 0.00 | - | 3 | 188 | 47.19% |
| STLD260116C00120000 | 2024-04-15 9:30AM EDT | 120.00 | 40.60 | 0.00 | 0.00 | 0.00 | - | 1 | 153 | 0.00% |
| STLD260116C00125000 | 2024-03-13 3:05PM EDT | 125.00 | 31.70 | 36.30 | 37.30 | 0.00 | - | 20 | 57 | 47.87% |
| STLD260116C00130000 | 2024-04-23 9:30AM EDT | 130.00 | 28.80 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 0.00% |
| STLD260116C00135000 | 2024-04-25 11:12AM EDT | 135.00 | 23.90 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| STLD260116C00140000 | 2024-04-22 9:36AM EDT | 140.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | 1 | 264 | 0.78% |
| STLD260116C00145000 | 2024-03-06 12:39PM EDT | 145.00 | 21.60 | 28.50 | 31.80 | 0.00 | - | 1 | 12 | 50.85% |
| STLD260116C00150000 | 2024-04-11 2:14PM EDT | 150.00 | 27.10 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 1.56% |
| STLD260116C00155000 | 2024-04-03 1:56PM EDT | 155.00 | 27.40 | 0.00 | 0.00 | 0.00 | - | 23 | 91 | 3.13% |
| STLD260116C00160000 | 2024-04-29 9:34AM EDT | 160.00 | 16.70 | 0.00 | 0.00 | 0.00 | - | 4 | 61 | 3.13% |
| STLD260116C00165000 | 2024-03-15 11:09AM EDT | 165.00 | 17.60 | 18.60 | 19.50 | 0.00 | - | 3 | 6 | 41.79% |
| STLD260116C00170000 | 2024-03-26 2:17PM EDT | 170.00 | 20.08 | 12.70 | 13.30 | 0.00 | - | 1 | 4 | 34.64% |
| STLD260116C00175000 | 2024-04-02 3:45PM EDT | 175.00 | 19.30 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 3.13% |
| STLD260116C00180000 | 2024-03-06 12:24PM EDT | 180.00 | 11.30 | 17.30 | 18.10 | 0.00 | - | 1 | 1 | 44.90% |
| STLD260116C00185000 | 2024-03-06 12:37PM EDT | 185.00 | 10.20 | 15.90 | 16.60 | 0.00 | - | 1 | 4 | 44.24% |
| STLD260116C00195000 | 2024-03-05 10:45AM EDT | 195.00 | 7.40 | 13.50 | 14.20 | 0.00 | - | 5 | 2 | 43.49% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STLD260116P00050000 | 2024-03-11 2:24PM EDT | 50.00 | 1.25 | 0.30 | 2.20 | 0.00 | - | 1 | 20 | 55.16% |
| STLD260116P00055000 | 2024-04-04 3:58PM EDT | 55.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 12.50% |
| STLD260116P00060000 | 2024-04-29 9:30AM EDT | 60.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 12.50% |
| STLD260116P00065000 | 2024-03-05 4:32PM EDT | 65.00 | 2.45 | 1.10 | 2.10 | 0.00 | - | 3 | 14 | 41.75% |
| STLD260116P00070000 | 2024-03-05 4:27PM EDT | 70.00 | 3.00 | 1.35 | 2.50 | 0.00 | - | 2 | 7 | 40.02% |
| STLD260116P00075000 | 2024-04-02 1:21PM EDT | 75.00 | 2.37 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 12.50% |
| STLD260116P00080000 | 2024-04-02 1:22PM EDT | 80.00 | 2.91 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| STLD260116P00085000 | 2024-04-02 1:21PM EDT | 85.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 6.25% |
| STLD260116P00090000 | 2024-04-05 9:30AM EDT | 90.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 10 | 20 | 6.25% |
| STLD260116P00095000 | 2023-12-18 4:23PM EDT | 95.00 | 9.20 | 10.30 | 13.00 | 0.00 | - | 3 | 4 | 49.04% |
| STLD260116P00100000 | 2024-04-25 12:00PM EDT | 100.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 6.25% |
| STLD260116P00105000 | 2024-04-25 12:26PM EDT | 105.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 3.13% |
| STLD260116P00110000 | 2024-04-25 11:46AM EDT | 110.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 3.13% |
| STLD260116P00115000 | 2024-04-05 12:52PM EDT | 115.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 1 | 67 | 3.13% |
| STLD260116P00120000 | 2024-04-25 11:15AM EDT | 120.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 2 | 96 | 1.56% |
| STLD260116P00125000 | 2024-04-09 3:51PM EDT | 125.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 1 | 78 | 1.56% |
| STLD260116P00130000 | 2024-04-25 12:00PM EDT | 130.00 | 18.60 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 0.78% |
| STLD260116P00135000 | 2024-04-11 3:05PM EDT | 135.00 | 16.60 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.03% |
| STLD260116P00140000 | 2024-04-11 2:15PM EDT | 140.00 | 18.70 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| STLD260116P00145000 | 2024-04-05 3:13PM EDT | 145.00 | 20.80 | 0.00 | 0.00 | 0.00 | - | 1 | 63 | 0.00% |
| STLD260116P00150000 | 2024-03-27 9:40AM EDT | 150.00 | 23.75 | 26.30 | 27.50 | 0.00 | - | 1 | 282 | 25.82% |
| STLD260116P00155000 | 2024-04-01 10:33AM EDT | 155.00 | 24.23 | 0.00 | 0.00 | 0.00 | - | - | 7 | 0.00% |
| STLD260116P00165000 | 2024-04-03 1:55PM EDT | 165.00 | 30.40 | 0.00 | 0.00 | 0.00 | - | 76 | 98 | 0.00% |
| STLD260116P00170000 | 2024-04-25 2:29PM EDT | 170.00 | 41.85 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| STLD260116P00175000 | 2024-04-03 1:59PM EDT | 175.00 | 36.70 | 0.00 | 0.00 | 0.00 | - | 72 | 72 | 0.00% |
© 2024 Yahoo. All rights reserved.