UK markets close in 1 hour 45 minutes

Steel Dynamics, Inc. (STLD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
77.22-1.23 (-1.57%)
As of 09:45AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor20 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
STLD220520C000350002022-03-22 9:41AM EDT35.0050.6163.9065.100.00-102,521.09%
STLD220520C000400002022-03-29 2:27PM EDT40.0044.2048.9050.300.00-1501,409.77%
STLD220520C000450002022-04-21 10:50AM EDT45.0054.2331.0034.600.00-55391.80%
STLD220520C000500002022-05-12 11:14AM EDT50.0026.5026.0029.600.00-111327.15%
STLD220520C000550002022-05-09 1:10PM EDT55.0021.5122.0023.400.00-1478255.86%
STLD220520C000600002022-05-17 3:31PM EDT60.0018.4017.1018.300.00-151,044202.15%
STLD220520C000650002022-05-16 10:49AM EDT65.009.400.000.000.00-1700.00%
STLD220520C000700002022-05-17 3:52PM EDT70.008.207.208.400.00-113,397107.03%
STLD220520C000750002022-05-17 2:08PM EDT75.003.902.903.900.00-64,25076.56%
STLD220520C000800002022-05-17 3:35PM EDT80.001.000.401.050.00-3062,10662.60%
STLD220520C000850002022-05-17 3:09PM EDT85.000.140.050.000.00-23050.78%
STLD220520C000900002022-05-17 12:33PM EDT90.000.030.000.000.00-111,44350.00%
STLD220520C000950002022-05-17 11:23AM EDT95.000.050.000.050.00-465397.66%
STLD220520C001000002022-05-16 3:24PM EDT100.000.040.000.050.00-11830118.75%
STLD220520C001050002022-05-17 2:18PM EDT105.000.050.000.050.00-4859137.50%
STLD220520C001100002022-05-13 11:40AM EDT110.000.050.000.100.00-5616168.75%
STLD220520C001150002022-05-02 9:30AM EDT115.000.050.000.000.00-1050.00%
STLD220520C001200002022-05-17 9:37AM EDT120.000.050.000.000.00-327450.00%
STLD220520C001250002022-05-16 12:13AM EDT125.000.05-0.000.00--250.00%
STLD220520C001300002022-05-16 12:13AM EDT130.000.05-0.000.00--150.00%
STLD220520C001350002022-05-16 12:13AM EDT135.000.05-0.100.00--1271.48%
STLD220520C001400002022-05-16 12:13AM EDT140.000.05-0.000.00--250.00%
STLD220520C001500002022-05-16 10:43AM EDT150.000.010.000.000.00-1538750.00%
Putsfor20 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
STLD220520P000300002022-03-31 3:59PM EDT30.000.090.000.100.00-47434.38%
STLD220520P000350002022-03-21 9:30AM EDT35.000.100.000.000.00-3150.00%
STLD220520P000400002022-05-05 9:30AM EDT40.000.050.000.000.00-212650.00%
STLD220520P000450002022-04-29 10:41AM EDT45.000.050.000.100.00-100258.59%
STLD220520P000500002022-05-09 11:57AM EDT50.000.100.000.100.00-10212.50%
STLD220520P000550002022-05-12 3:39PM EDT55.000.020.000.100.00-11,036170.31%
STLD220520P000600002022-05-12 3:39PM EDT60.000.200.000.000.00-212,12350.00%
STLD220520P000650002022-05-17 9:30AM EDT65.000.100.000.000.00-1247150.00%
STLD220520P000700002022-05-17 3:41PM EDT70.000.150.000.000.00-4697825.00%
STLD220520P000750002022-05-17 3:34PM EDT75.000.530.601.000.00-20061.13%
STLD220520P000800002022-05-17 3:02PM EDT80.002.552.403.600.00-211,39866.65%
STLD220520P000850002022-05-17 3:31PM EDT85.006.706.808.300.00-30098.44%
STLD220520P000900002022-05-17 12:51PM EDT90.0011.8911.7013.000.00-8658109.57%
STLD220520P000950002022-05-02 3:42PM EDT95.0012.1016.7018.000.00-1753138.28%
STLD220520P001000002022-05-04 3:08PM EDT100.0013.0821.6023.100.00-2119177.15%
STLD220520P001050002022-05-04 2:49PM EDT105.0027.2025.4029.000.00-11278.22%
STLD220520P001100002022-04-29 12:43PM EDT110.0023.5030.4034.000.00-870306.15%
STLD220520P001200002022-05-17 10:54AM EDT120.0042.8340.5043.700.00-20332.62%