Steel Dynamics, Inc. (STLD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STLD240816C00060000 | 2024-07-18 9:32AM EDT | 60.00 | 72.70 | 68.80 | 72.60 | 0.00 | - | 1 | 1 | 148.44% |
| STLD240816C00075000 | 2024-02-16 4:57PM EDT | 75.00 | 49.64 | 62.00 | 66.00 | 0.00 | - | 1 | 1 | 296.56% |
| STLD240816C00080000 | 2024-02-14 11:29AM EDT | 80.00 | 40.90 | 55.10 | 58.60 | 0.00 | - | 1 | 1 | 240.09% |
| STLD240816C00090000 | 2024-01-26 1:03PM EDT | 90.00 | 29.60 | 38.70 | 40.00 | 0.00 | - | 1 | 1 | 0.00% |
| STLD240816C00100000 | 2024-07-18 9:32AM EDT | 100.00 | 32.50 | 28.90 | 32.70 | 0.00 | - | 1 | 3 | 62.60% |
| STLD240816C00105000 | 2024-06-18 10:26AM EDT | 105.00 | 21.93 | 26.30 | 28.90 | 0.00 | - | 1 | 3 | 89.94% |
| STLD240816C00110000 | 2024-07-22 2:12PM EDT | 110.00 | 17.29 | 20.60 | 22.80 | 0.00 | - | 2 | 31 | 62.96% |
| STLD240816C00115000 | 2024-07-22 1:55PM EDT | 115.00 | 13.00 | 14.20 | 16.90 | 0.00 | - | 4 | 54 | 53.78% |
| STLD240816C00120000 | 2024-07-26 10:36AM EDT | 120.00 | 9.70 | 11.20 | 11.80 | -2.40 | -19.83% | 1 | 41 | 40.04% |
| STLD240816C00125000 | 2024-07-26 2:46PM EDT | 125.00 | 7.95 | 7.00 | 7.50 | +2.25 | +39.47% | 18 | 420 | 34.00% |
| STLD240816C00130000 | 2024-07-26 3:33PM EDT | 130.00 | 4.50 | 3.90 | 4.20 | +1.70 | +60.71% | 29 | 944 | 31.48% |
| STLD240816C00135000 | 2024-07-26 3:18PM EDT | 135.00 | 2.30 | 1.75 | 2.05 | +1.06 | +85.48% | 23 | 837 | 30.54% |
| STLD240816C00140000 | 2024-07-26 2:34PM EDT | 140.00 | 0.88 | 0.60 | 1.10 | +0.56 | +175.00% | 20 | 647 | 32.94% |
| STLD240816C00145000 | 2024-07-26 1:47PM EDT | 145.00 | 0.30 | 0.20 | 0.35 | -0.02 | -6.25% | 5 | 526 | 30.71% |
| STLD240816C00150000 | 2024-07-18 11:57AM EDT | 150.00 | 0.42 | 0.05 | 0.25 | 0.00 | - | 8 | 362 | 35.30% |
| STLD240816C00155000 | 2024-07-26 10:58AM EDT | 155.00 | 0.11 | 0.00 | 0.65 | +0.06 | +120.00% | 6 | 126 | 51.37% |
| STLD240816C00160000 | 2024-07-18 9:41AM EDT | 160.00 | 0.18 | 0.00 | 0.15 | 0.00 | - | 3 | 197 | 43.65% |
| STLD240816C00165000 | 2024-07-22 1:14PM EDT | 165.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 32 | 750 | 65.23% |
| STLD240816C00170000 | 2024-07-22 1:53PM EDT | 170.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 129 | 46.48% |
| STLD240816C00175000 | 2024-07-10 10:47AM EDT | 175.00 | 0.08 | 0.00 | 1.35 | 0.00 | - | 1 | 49 | 77.20% |
| STLD240816C00180000 | 2024-05-13 1:11PM EDT | 180.00 | 0.17 | 0.00 | 2.20 | 0.00 | - | 9 | 11 | 92.19% |
| STLD240816C00185000 | 2024-07-10 10:47AM EDT | 185.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 1 | 9 | 62.11% |
| STLD240816C00190000 | 2024-04-05 3:50PM EDT | 190.00 | 1.50 | 0.05 | 0.75 | 0.00 | - | 4 | 15 | 84.57% |
| STLD240816C00195000 | 2024-07-18 11:16AM EDT | 195.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 19 | 26 | 74.80% |
| STLD240816C00200000 | 2024-07-18 9:35AM EDT | 200.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 14 | 14 | 65.63% |
| STLD240816C00210000 | 2024-07-18 9:35AM EDT | 210.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 5 | 71.88% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STLD240816P00060000 | 2024-03-04 10:30AM EDT | 60.00 | 0.25 | 0.05 | 0.40 | 0.00 | - | 10 | 10 | 156.05% |
| STLD240816P00065000 | 2024-01-03 2:07PM EDT | 65.00 | 0.55 | 0.00 | 2.45 | 0.00 | - | 6 | 7 | 193.60% |
| STLD240816P00070000 | 2024-05-01 9:35AM EDT | 70.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 50.00% |
| STLD240816P00075000 | 2024-05-21 9:46AM EDT | 75.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | 1 | 543 | 139.84% |
| STLD240816P00080000 | 2024-06-26 1:49PM EDT | 80.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 13 | 88.09% |
| STLD240816P00085000 | 2024-06-26 1:49PM EDT | 85.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 1,040 | 78.13% |
| STLD240816P00090000 | 2024-07-15 10:21AM EDT | 90.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 7 | 68.75% |
| STLD240816P00095000 | 2024-07-26 1:20PM EDT | 95.00 | 0.05 | 0.00 | 0.15 | -0.01 | -16.67% | 2 | 23 | 59.77% |
| STLD240816P00100000 | 2024-07-26 1:20PM EDT | 100.00 | 0.05 | 0.00 | 0.10 | -0.16 | -76.19% | 26 | 50 | 53.42% |
| STLD240816P00105000 | 2024-07-26 3:58PM EDT | 105.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 1 | 35 | 47.85% |
| STLD240816P00110000 | 2024-07-26 11:30AM EDT | 110.00 | 0.27 | 0.10 | 0.30 | -0.04 | -12.90% | 25 | 369 | 44.68% |
| STLD240816P00115000 | 2024-07-26 10:19AM EDT | 115.00 | 0.45 | 0.25 | 0.35 | -0.05 | -10.00% | 5 | 1,446 | 36.43% |
| STLD240816P00120000 | 2024-07-26 3:52PM EDT | 120.00 | 0.60 | 0.55 | 0.70 | -0.40 | -40.00% | 8 | 379 | 32.57% |
| STLD240816P00125000 | 2024-07-26 3:43PM EDT | 125.00 | 1.29 | 1.30 | 1.50 | -0.91 | -41.36% | 17 | 1,882 | 29.58% |
| STLD240816P00130000 | 2024-07-26 12:53PM EDT | 130.00 | 2.80 | 2.95 | 3.30 | -2.20 | -44.00% | 74 | 520 | 28.59% |
| STLD240816P00135000 | 2024-07-26 12:10PM EDT | 135.00 | 5.50 | 5.80 | 6.10 | -3.30 | -37.50% | 3 | 386 | 26.91% |
| STLD240816P00140000 | 2024-07-19 11:10AM EDT | 140.00 | 12.40 | 8.50 | 10.20 | 0.00 | - | 1 | 218 | 28.57% |
| STLD240816P00145000 | 2024-07-15 11:31AM EDT | 145.00 | 11.01 | 12.50 | 15.10 | 0.00 | - | 200 | 10 | 35.94% |
| STLD240816P00150000 | 2024-05-15 11:39AM EDT | 150.00 | 15.20 | 27.70 | 31.30 | 0.00 | - | 1 | 19 | 135.91% |
| STLD240816P00155000 | 2024-07-18 9:34AM EDT | 155.00 | 25.80 | 23.90 | 25.40 | 0.00 | - | 2 | 2 | 56.54% |
| STLD240816P00160000 | 2024-03-05 2:04PM EDT | 160.00 | 31.20 | 16.80 | 18.50 | 0.00 | - | - | 1 | 0.00% |
| STLD240816P00165000 | 2024-07-18 9:35AM EDT | 165.00 | 35.00 | 32.60 | 36.40 | 0.00 | - | 1 | 0 | 86.18% |
| STLD240816P00170000 | 2024-03-13 3:51PM EDT | 170.00 | 36.80 | 30.00 | 30.60 | 0.00 | - | 4 | 4 | 0.00% |
© 2024 Yahoo. All rights reserved.