Steel Dynamics, Inc. (STLD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 366.38% |
| STLD240517C00090000 | 2024-04-10 10:17AM EDT | 90.00 | 55.20 | 39.60 | 42.40 | 0.00 | - | 1 | 11 | 92.19% |
| STLD240517C00095000 | 2023-10-30 9:30AM EDT | 95.00 | 17.91 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| STLD240517C00100000 | 2024-05-02 12:22PM EDT | 100.00 | 29.65 | 29.50 | 32.50 | -15.35 | -34.11% | 1 | 17 | 69.34% |
| STLD240517C00105000 | 2024-03-04 11:34AM EDT | 105.00 | 29.94 | 42.10 | 44.90 | 0.00 | - | 1 | 776 | 298.27% |
| STLD240517C00110000 | 2024-05-02 11:09AM EDT | 110.00 | 21.38 | 20.50 | 23.00 | -17.92 | -45.60% | 1 | 125 | 68.70% |
| STLD240517C00115000 | 2024-04-25 9:55AM EDT | 115.00 | 15.49 | 15.60 | 18.20 | 0.00 | - | 1 | 194 | 58.08% |
| STLD240517C00120000 | 2024-05-01 2:33PM EDT | 120.00 | 11.27 | 11.00 | 13.50 | 0.00 | - | 2 | 725 | 64.84% |
| STLD240517C00125000 | 2024-05-01 3:19PM EDT | 125.00 | 7.90 | 6.90 | 8.10 | 0.00 | - | 1 | 224 | 43.47% |
| STLD240517C00130000 | 2024-05-02 2:14PM EDT | 130.00 | 3.50 | 3.50 | 3.80 | -0.10 | -2.78% | 27 | 417 | 31.13% |
| STLD240517C00135000 | 2024-05-02 9:35AM EDT | 135.00 | 1.65 | 1.35 | 1.60 | +0.05 | +3.12% | 3 | 683 | 29.59% |
| STLD240517C00140000 | 2024-05-02 3:23PM EDT | 140.00 | 0.46 | 0.40 | 0.55 | +0.06 | +15.00% | 1 | 425 | 29.15% |
| STLD240517C00145000 | 2024-05-02 10:35AM EDT | 145.00 | 0.23 | 0.15 | 0.20 | +0.03 | +15.00% | 5 | 1,366 | 30.57% |
| STLD240517C00150000 | 2024-05-02 12:27PM EDT | 150.00 | 0.09 | 0.00 | 0.25 | -0.03 | -25.00% | 5 | 788 | 39.99% |
| STLD240517C00155000 | 2024-04-30 3:57PM EDT | 155.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 40 | 866 | 12.50% |
| STLD240517C00160000 | 2024-05-02 11:06AM EDT | 160.00 | 0.15 | 0.00 | 0.15 | +0.05 | +50.00% | 1 | 251 | 49.61% |
| STLD240517C00165000 | 2024-04-24 3:59PM EDT | 165.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 15 | 60 | 50.39% |
| STLD240517C00170000 | 2024-04-08 3:48PM EDT | 170.00 | 0.80 | 0.00 | 0.05 | 0.00 | - | 3 | 128 | 52.93% |
| STLD240517C00175000 | 2024-04-01 2:10PM EDT | 175.00 | 0.76 | 0.00 | 2.15 | 0.00 | - | 1 | 22 | 97.75% |
| STLD240517C00180000 | 2024-05-02 10:23AM EDT | 180.00 | 0.03 | 0.00 | 0.85 | -0.37 | -92.50% | 1 | 7 | 86.18% |
| STLD240517C00195000 | 2024-04-04 9:49AM EDT | 195.00 | 0.12 | 0.00 | 0.15 | 0.00 | - | 3 | 3 | 79.88% |
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 | 212.60% |
| STLD240517P00065000 | 2024-02-02 3:49PM EDT | 65.00 | 0.15 | 0.00 | 1.70 | 0.00 | - | 2 | 2 | 205.27% |
| STLD240517P00070000 | 2023-10-27 11:51AM EDT | 70.00 | 1.41 | 0.20 | 0.80 | 0.00 | - | 1 | 0 | 167.77% |
| STLD240517P00075000 | 2024-05-01 9:30AM EDT | 75.00 | 0.10 | 0.20 | 0.15 | 0.00 | - | 5 | 6 | 127.15% |
| STLD240517P00080000 | 2024-03-05 10:30AM EDT | 80.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | 10 | 24 | 101.17% |
| STLD240517P00085000 | 2024-02-13 12:10PM EDT | 85.00 | 0.44 | 0.05 | 2.30 | 0.00 | - | 1 | 17 | 146.88% |
| STLD240517P00090000 | 2024-04-18 9:30AM EDT | 90.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 4 | 34 | 69.53% |
| STLD240517P00095000 | 2024-04-22 9:51AM EDT | 95.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 4 | 92 | 60.16% |
| STLD240517P00100000 | 2024-04-24 9:30AM EDT | 100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 637 | 51.56% |
| STLD240517P00105000 | 2024-04-29 9:58AM EDT | 105.00 | 0.03 | 0.00 | 0.80 | 0.00 | - | 4 | 531 | 66.50% |
| STLD240517P00110000 | 2024-05-02 12:32PM EDT | 110.00 | 0.06 | 0.05 | 0.85 | -0.04 | -40.00% | 4 | 480 | 56.45% |
| STLD240517P00115000 | 2024-05-01 9:41AM EDT | 115.00 | 0.17 | 0.10 | 0.20 | 0.00 | - | 7 | 333 | 37.35% |
| STLD240517P00120000 | 2024-05-02 2:18PM EDT | 120.00 | 0.35 | 0.35 | 0.45 | 0.00 | - | 2 | 792 | 33.20% |
| STLD240517P00125000 | 2024-05-02 1:13PM EDT | 125.00 | 1.15 | 0.95 | 1.05 | +0.09 | +8.49% | 3 | 1,879 | 29.30% |
| STLD240517P00130000 | 2024-05-02 11:23AM EDT | 130.00 | 2.85 | 2.50 | 2.70 | -0.49 | -14.67% | 24 | 498 | 28.27% |
| STLD240517P00135000 | 2024-05-01 11:03AM EDT | 135.00 | 6.70 | 5.30 | 6.80 | 0.00 | - | 9 | 1,566 | 39.45% |
| STLD240517P00140000 | 2024-04-30 3:00PM EDT | 140.00 | 10.40 | 8.10 | 10.50 | 0.00 | - | 4 | 248 | 39.50% |
| STLD240517P00145000 | 2024-04-29 9:44AM EDT | 145.00 | 12.20 | 12.20 | 16.50 | 0.00 | - | 1 | 227 | 63.48% |
| STLD240517P00150000 | 2024-04-11 10:11AM EDT | 150.00 | 9.80 | 17.80 | 21.60 | 0.00 | - | 3 | 0 | 75.93% |
| STLD240517P00155000 | 2024-04-04 11:33AM EDT | 155.00 | 9.50 | 23.00 | 25.00 | 0.00 | - | 7 | 2 | 61.30% |
| 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.