UK markets closed
NIKKEI 225
26,945.67 -388.12 (-1.42%) HANG SENG
19,000.71 -517.88 (-2.65%) CRUDE OIL
67.61 +0.87 (+1.30%) GOLD FUTURES
1,982.80 +9.30 (+0.47%) DOW
32,244.58 +382.60 (+1.20%) Bitcoin GBP
22,929.70 +50.84 (+0.22%)
Steel Dynamics, Inc. (STLD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STLD230421C00070000 | 2023-02-16 4:59PM EDT | 70.00 | 56.40 | 33.70 | 34.60 | 0.00 | - | - | 1 | 0.00% |
| STLD230421C00090000 | 2023-03-16 3:49PM EDT | 90.00 | 17.90 | 18.60 | 19.50 | 0.00 | - | - | 3 | 58.37% |
| STLD230421C00095000 | 2023-03-20 12:47PM EDT | 95.00 | 14.24 | 14.40 | 14.90 | +2.57 | +22.02% | 2 | 6 | 52.95% |
| STLD230421C00100000 | 2023-03-20 2:36PM EDT | 100.00 | 11.20 | 10.60 | 10.90 | +2.20 | +24.44% | 36 | 85 | 50.98% |
| STLD230421C00105000 | 2023-03-20 3:51PM EDT | 105.00 | 7.60 | 7.40 | 7.70 | +1.44 | +23.38% | 45 | 202 | 49.24% |
| STLD230421C00110000 | 2023-03-20 3:27PM EDT | 110.00 | 4.90 | 4.80 | 5.10 | +0.88 | +21.89% | 93 | 220 | 47.50% |
| STLD230421C00115000 | 2023-03-20 3:59PM EDT | 115.00 | 3.05 | 3.00 | 3.20 | +0.58 | +23.48% | 265 | 106 | 46.38% |
| STLD230421C00120000 | 2023-03-20 3:50PM EDT | 120.00 | 1.84 | 1.70 | 1.95 | +0.44 | +31.43% | 114 | 180 | 46.08% |
| STLD230421C00125000 | 2023-03-20 3:50PM EDT | 125.00 | 1.06 | 0.95 | 1.10 | +0.16 | +17.78% | 151 | 361 | 45.41% |
| STLD230421C00130000 | 2023-03-20 3:57PM EDT | 130.00 | 0.55 | 0.50 | 0.75 | +0.05 | +10.00% | 10 | 196 | 47.73% |
| STLD230421C00135000 | 2023-03-20 12:15PM EDT | 135.00 | 0.34 | 0.25 | 0.35 | -0.01 | -2.86% | 3 | 220 | 45.85% |
| STLD230421C00140000 | 2023-03-20 1:42PM EDT | 140.00 | 0.22 | 0.15 | 0.35 | -0.03 | -12.00% | 6 | 100 | 51.47% |
| STLD230421C00145000 | 2023-03-20 1:49PM EDT | 145.00 | 0.11 | 0.10 | 0.25 | -0.04 | -26.67% | 1 | 47 | 50.29% |
| STLD230421C00150000 | 2023-03-16 3:01PM EDT | 150.00 | 0.13 | 0.00 | 0.10 | 0.00 | - | 8 | 133 | 50.59% |
| STLD230421C00155000 | 2023-03-16 3:01PM EDT | 155.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 1 | 150 | 50.00% |
| STLD230421C00160000 | 2023-03-10 2:40PM EDT | 160.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 6 | 54 | 56.64% |
| STLD230421C00165000 | 2023-03-15 12:10PM EDT | 165.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 10 | 21 | 60.35% |
| STLD230421C00170000 | 2023-02-28 4:50PM EDT | 170.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | - | 18 | 60.94% |
| STLD230421C00175000 | 2023-03-03 10:54AM EDT | 175.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 200 | 202 | 59.38% |
| STLD230421C00180000 | 2023-03-10 10:30AM EDT | 180.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 9 | 1,066 | 62.50% |
Putsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STLD230421P00055000 | 2023-03-16 2:02PM EDT | 55.00 | 0.09 | 0.00 | 0.15 | -0.03 | -25.00% | 3 | 1 | 96.09% |
| STLD230421P00065000 | 2023-03-17 3:38PM EDT | 65.00 | 0.12 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 74.02% |
| STLD230421P00075000 | 2023-03-15 3:47PM EDT | 75.00 | 0.75 | 0.20 | 0.40 | 0.00 | - | - | 16 | 68.75% |
| STLD230421P00080000 | 2023-03-20 3:10PM EDT | 80.00 | 0.40 | 0.25 | 0.55 | -0.35 | -46.67% | 15 | 22 | 61.77% |
| STLD230421P00085000 | 2023-03-20 12:28PM EDT | 85.00 | 0.83 | 0.65 | 0.80 | -0.37 | -30.83% | 4 | 42 | 59.13% |
| STLD230421P00090000 | 2023-03-20 3:57PM EDT | 90.00 | 1.12 | 1.10 | 1.20 | -0.83 | -42.56% | 425 | 1,190 | 54.98% |
| STLD230421P00095000 | 2023-03-20 2:27PM EDT | 95.00 | 1.79 | 1.80 | 2.05 | -1.23 | -40.73% | 6 | 99 | 52.34% |
| STLD230421P00100000 | 2023-03-20 3:57PM EDT | 100.00 | 3.11 | 3.00 | 3.20 | -1.30 | -29.48% | 278 | 727 | 50.71% |
| STLD230421P00105000 | 2023-03-20 3:56PM EDT | 105.00 | 4.80 | 4.70 | 5.00 | -2.15 | -30.94% | 36 | 130 | 49.00% |
| STLD230421P00110000 | 2023-03-20 3:34PM EDT | 110.00 | 7.28 | 7.10 | 7.50 | -2.32 | -24.17% | 143 | 164 | 48.05% |
| STLD230421P00115000 | 2023-03-20 1:45PM EDT | 115.00 | 10.00 | 10.20 | 10.70 | -3.40 | -25.37% | 4 | 383 | 47.80% |
| STLD230421P00120000 | 2023-03-20 1:56PM EDT | 120.00 | 13.80 | 13.90 | 14.50 | -3.65 | -20.92% | 4 | 635 | 48.27% |
| STLD230421P00125000 | 2023-03-20 3:51PM EDT | 125.00 | 18.25 | 18.20 | 18.60 | -2.89 | -13.67% | 1 | 79 | 47.58% |
| STLD230421P00130000 | 2023-03-15 3:24PM EDT | 130.00 | 29.30 | 22.70 | 23.50 | 0.00 | - | 8 | 56 | 54.08% |
| STLD230421P00135000 | 2023-03-14 3:36PM EDT | 135.00 | 20.30 | 27.20 | 28.30 | 0.00 | - | 5 | 17 | 58.15% |
| STLD230421P00140000 | 2023-03-15 12:08PM EDT | 140.00 | 39.20 | 32.10 | 33.10 | 0.00 | - | 1 | 1 | 61.08% |
| STLD230421P00145000 | 2023-03-10 4:59PM EDT | 145.00 | 25.00 | 37.00 | 38.10 | 0.00 | - | 1 | 0 | 52.34% |
© 2023 Yahoo. All rights reserved.
