UK markets closed
NIKKEI 225
38,460.08 +907.92 (+2.42%) HANG SENG
17,201.27 +372.34 (+2.21%) CRUDE OIL
82.94 -0.42 (-0.50%) GOLD FUTURES
2,337.60 -4.50 (-0.19%) DOW
38,377.30 -126.39 (-0.33%) Bitcoin GBP
52,029.90 -1,611.70 (-3.00%)
Steel Dynamics, Inc. (STLD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:17PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STLD240517C00060000 | 2024-01-17 12:55PM EDT | 60.00 | 53.50 | 61.80 | 65.70 | 0.00 | - | 1 | 0 | 0.00% |
| STLD240517C00070000 | 2023-11-27 3:05PM EDT | 70.00 | 45.90 | 50.70 | 53.10 | 0.00 | - | 1 | 1 | 0.00% |
| STLD240517C00085000 | 2024-02-23 10:45AM EDT | 85.00 | 42.20 | 58.00 | 61.50 | 0.00 | - | 4 | 5 | 292.26% |
| STLD240517C00090000 | 2024-04-10 10:17AM EDT | 90.00 | 55.20 | 40.20 | 43.30 | 0.00 | - | 1 | 11 | 78.42% |
| STLD240517C00095000 | 2023-10-30 9:30AM EDT | 95.00 | 17.91 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| STLD240517C00100000 | 2024-04-10 1:43PM EDT | 100.00 | 45.00 | 30.40 | 33.40 | 0.00 | - | 25 | 17 | 64.94% |
| STLD240517C00105000 | 2024-03-04 11:34AM EDT | 105.00 | 29.94 | 42.10 | 44.90 | 0.00 | - | 1 | 776 | 238.57% |
| STLD240517C00110000 | 2024-04-08 3:02PM EDT | 110.00 | 39.30 | 21.70 | 22.40 | 0.00 | - | 8 | 125 | 56.25% |
| STLD240517C00115000 | 2024-04-23 3:44PM EDT | 115.00 | 20.19 | 16.80 | 17.50 | 0.00 | - | 9 | 195 | 47.12% |
| STLD240517C00120000 | 2024-04-23 3:36PM EDT | 120.00 | 24.35 | 12.60 | 13.20 | +9.15 | +60.20% | 10 | 722 | 44.34% |
| STLD240517C00125000 | 2024-04-24 9:31AM EDT | 125.00 | 19.55 | 8.40 | 8.80 | +8.55 | +77.73% | 14 | 228 | 37.18% |
| STLD240517C00130000 | 2024-04-24 10:58AM EDT | 130.00 | 6.00 | 4.90 | 5.20 | -1.20 | -16.67% | 3 | 329 | 32.97% |
| STLD240517C00135000 | 2024-04-24 11:32AM EDT | 135.00 | 2.95 | 2.55 | 2.95 | -1.65 | -35.87% | 17 | 411 | 32.91% |
| STLD240517C00140000 | 2024-04-24 11:30AM EDT | 140.00 | 1.44 | 1.20 | 1.45 | -1.14 | -44.19% | 24 | 289 | 32.23% |
| STLD240517C00145000 | 2024-04-24 11:45AM EDT | 145.00 | 0.55 | 0.45 | 0.65 | -0.86 | -60.99% | 25 | 591 | 32.03% |
| STLD240517C00150000 | 2024-04-24 11:53AM EDT | 150.00 | 0.25 | 0.20 | 0.30 | -0.40 | -61.54% | 145 | 752 | 32.86% |
| STLD240517C00155000 | 2024-04-24 9:53AM EDT | 155.00 | 0.12 | 0.00 | 0.20 | -0.23 | -65.71% | 7 | 897 | 36.08% |
| STLD240517C00160000 | 2024-04-24 11:50AM EDT | 160.00 | 0.22 | 0.05 | 0.20 | +0.06 | +37.50% | 2 | 272 | 41.60% |
| STLD240517C00165000 | 2024-04-23 3:13PM EDT | 165.00 | 0.50 | 0.00 | 0.15 | 0.00 | - | 4 | 70 | 44.63% |
| STLD240517C00170000 | 2024-04-08 3:48PM EDT | 170.00 | 0.80 | 0.00 | 1.35 | 0.00 | - | 3 | 128 | 65.23% |
| STLD240517C00175000 | 2024-04-01 2:10PM EDT | 175.00 | 0.76 | 0.00 | 0.80 | 0.00 | - | 1 | 22 | 63.67% |
| STLD240517C00180000 | 2024-04-03 10:32AM EDT | 180.00 | 0.40 | 0.00 | 0.15 | 0.00 | - | 1 | 7 | 53.13% |
| STLD240517C00195000 | 2024-04-04 9:49AM EDT | 195.00 | 0.12 | 0.00 | 0.45 | 0.00 | - | 3 | 3 | 74.80% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STLD240517P00060000 | 2023-09-15 3:50PM EDT | 60.00 | 1.05 | 0.40 | 0.85 | 0.00 | - | - | 5 | 174.51% |
| STLD240517P00065000 | 2024-02-02 3:49PM EDT | 65.00 | 0.15 | 0.00 | 1.70 | 0.00 | - | 2 | 2 | 168.55% |
| STLD240517P00070000 | 2023-10-27 11:51AM EDT | 70.00 | 1.41 | 0.20 | 0.80 | 0.00 | - | 1 | 0 | 137.89% |
| STLD240517P00075000 | 2023-12-01 11:45AM EDT | 75.00 | 0.45 | 0.20 | 0.65 | 0.00 | - | 5 | 6 | 121.00% |
| STLD240517P00080000 | 2024-03-05 10:30AM EDT | 80.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | 10 | 24 | 83.59% |
| STLD240517P00085000 | 2024-02-13 12:10PM EDT | 85.00 | 0.44 | 0.05 | 2.30 | 0.00 | - | 1 | 17 | 121.00% |
| STLD240517P00090000 | 2024-04-18 9:30AM EDT | 90.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 34 | 57.42% |
| STLD240517P00095000 | 2024-04-22 9:51AM EDT | 95.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 4 | 92 | 50.00% |
| STLD240517P00100000 | 2024-04-24 9:30AM EDT | 100.00 | 0.05 | 0.00 | 0.05 | -0.02 | -28.57% | 3 | 637 | 46.48% |
| STLD240517P00105000 | 2024-04-23 3:59PM EDT | 105.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 8 | 533 | 46.00% |
| STLD240517P00110000 | 2024-04-24 11:29AM EDT | 110.00 | 0.16 | 0.05 | 0.25 | -0.13 | -44.83% | 5 | 495 | 41.60% |
| STLD240517P00115000 | 2024-04-24 11:29AM EDT | 115.00 | 0.39 | 0.40 | 0.45 | -0.01 | -2.50% | 5 | 339 | 37.74% |
| STLD240517P00120000 | 2024-04-24 11:16AM EDT | 120.00 | 0.70 | 0.75 | 0.85 | -0.15 | -17.65% | 5 | 794 | 34.28% |
| STLD240517P00125000 | 2024-04-24 11:52AM EDT | 125.00 | 1.75 | 1.55 | 1.70 | +0.13 | +8.02% | 110 | 2,615 | 31.79% |
| STLD240517P00130000 | 2024-04-24 11:50AM EDT | 130.00 | 3.50 | 3.20 | 3.50 | +0.40 | +12.90% | 101 | 589 | 31.47% |
| STLD240517P00135000 | 2024-04-24 11:50AM EDT | 135.00 | 6.20 | 5.70 | 6.00 | +1.04 | +20.16% | 65 | 2,399 | 29.42% |
| STLD240517P00140000 | 2024-04-24 11:38AM EDT | 140.00 | 9.00 | 9.20 | 9.60 | +0.90 | +11.11% | 37 | 271 | 28.76% |
| STLD240517P00145000 | 2024-04-23 3:41PM EDT | 145.00 | 11.60 | 13.40 | 14.30 | 0.00 | - | 10 | 228 | 34.11% |
| STLD240517P00150000 | 2024-04-11 10:11AM EDT | 150.00 | 9.80 | 17.90 | 18.80 | 0.00 | - | 3 | 23 | 32.86% |
| STLD240517P00155000 | 2024-04-04 11:33AM EDT | 155.00 | 9.50 | 23.30 | 25.00 | 0.00 | - | 7 | 7 | 58.79% |
| STLD240517P00160000 | 2024-03-18 1:53PM EDT | 160.00 | 21.39 | 20.80 | 21.90 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.