UK markets close in 3 hours 39 minutes

Steel Dynamics, Inc. (STLD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
110.04+2.44 (+2.27%)
At close: 04:00PM EST
110.04 0.00 (0.00%)
After hours: 07:40PM EST
In the money
Show:ListStraddle
Callsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
STLD221216C000300002022-03-11 3:56PM EST30.0042.3753.1054.000.00-110.00%
STLD221216C000350002022-02-23 3:16PM EST35.0028.6054.1055.200.00-1100.00%
STLD221216C000400002022-11-30 10:59AM EST40.0061.930.000.000.00-3150.00%
STLD221216C000450002022-11-04 9:49AM EST45.0051.2464.3064.900.00-1130.00%
STLD221216C000500002022-10-13 12:50PM EST50.0032.1546.5047.300.00-12960.00%
STLD221216C000550002022-12-02 11:17AM EST55.0053.000.000.000.00-21060.00%
STLD221216C000600002022-11-30 12:08PM EST60.0041.280.000.000.00-2730.00%
STLD221216C000650002022-12-02 12:01PM EST65.0044.000.000.000.00-24150.00%
STLD221216C000700002022-12-02 3:28PM EST70.0039.450.000.000.00-11660.00%
STLD221216C000750002022-12-05 1:16PM EST75.0031.940.000.000.00-15300.00%
STLD221216C000800002022-12-07 11:32AM EST80.0029.100.000.000.00-11,3350.00%
STLD221216C000850002022-12-06 12:11PM EST85.0023.570.000.000.00-51,7420.00%
STLD221216C000900002022-12-08 2:11PM EST90.0020.100.000.000.00-4870.00%
STLD221216C000950002022-12-08 3:38PM EST95.0014.880.000.000.00-600.00%
STLD221216C001000002022-12-08 3:34PM EST100.0010.240.000.000.00-316170.00%
STLD221216C001050002022-12-08 3:34PM EST105.006.190.000.000.00-249520.00%
STLD221216C001100002022-12-08 2:35PM EST110.003.100.000.000.00-487590.00%
STLD221216C001150002022-12-08 3:53PM EST115.001.200.000.000.00-224306.25%
STLD221216C001200002022-12-08 1:16PM EST120.000.460.000.000.00-837312.50%
STLD221216C001250002022-12-08 10:29AM EST125.000.120.000.000.00-1025.00%
STLD221216C001300002022-11-23 1:35PM EST130.000.090.000.000.00-5825.00%
STLD221216C001350002022-11-22 10:12AM EST135.000.100.000.000.00-51425.00%
STLD221216C001400002022-12-02 3:26PM EST140.000.100.000.000.00-203625.00%
STLD221216C001450002022-09-14 1:17PM EST145.000.100.000.150.00-5584.38%
STLD221216C001500002022-09-14 1:17PM EST150.000.080.000.100.00-2288.28%
Putsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
STLD221216P000300002022-10-12 8:30AM EST30.000.220.000.000.00-12750.00%
STLD221216P000350002022-05-11 2:37PM EST35.000.630.300.600.00-5130415.63%
STLD221216P000400002022-10-21 1:06PM EST40.000.030.000.050.00-3284253.13%
STLD221216P000450002022-11-11 10:09AM EST45.000.050.000.000.00-102,46050.00%
STLD221216P000500002022-10-27 12:24PM EST50.000.100.000.050.00-30198.44%
STLD221216P000550002022-11-21 1:04PM EST55.000.030.000.000.00-384550.00%
STLD221216P000600002022-11-17 9:47AM EST60.000.100.000.000.00-360150.00%
STLD221216P000650002022-12-06 1:07PM EST65.000.040.000.000.00-216450.00%
STLD221216P000700002022-12-07 2:43PM EST70.000.040.000.000.00-16550.00%
STLD221216P000750002022-12-08 3:53PM EST75.000.050.000.000.00-14050.00%
STLD221216P000800002022-12-08 11:27AM EST80.000.010.000.000.00-134,33050.00%
STLD221216P000850002022-12-08 3:53PM EST85.000.100.000.000.00-421850.00%
STLD221216P000900002022-12-08 11:27AM EST90.000.150.000.000.00-94,26925.00%
STLD221216P000950002022-12-08 3:55PM EST95.000.250.000.000.00-122,66925.00%
STLD221216P001000002022-12-08 3:55PM EST100.000.560.000.000.00-591,11312.50%
STLD221216P001050002022-12-08 3:50PM EST105.001.450.000.000.00-465376.25%
STLD221216P001100002022-12-08 2:06PM EST110.003.200.000.000.00-2800.10%
STLD221216P001150002022-12-08 11:02AM EST115.006.000.000.000.00-24460.00%
STLD221216P001200002022-12-08 3:22PM EST120.0010.600.000.000.00-110.00%