Steel Dynamics, Inc. (STLD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 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 | 566.50% |
| STLD240517C00090000 | 2024-04-10 10:17AM EDT | 90.00 | 55.20 | 43.30 | 47.20 | 0.00 | - | 1 | 11 | 196.48% |
| 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 | 33.60 | 36.90 | 0.00 | - | 1 | 16 | 152.34% |
| STLD240517C00105000 | 2024-05-07 2:21PM EDT | 105.00 | 28.30 | 29.90 | 31.20 | 0.00 | - | 1 | 772 | 148.83% |
| STLD240517C00110000 | 2024-05-07 2:21PM EDT | 110.00 | 23.35 | 24.90 | 25.90 | 0.00 | - | 1 | 124 | 119.53% |
| STLD240517C00115000 | 2024-04-25 9:55AM EDT | 115.00 | 15.49 | 20.20 | 20.80 | 0.00 | - | 1 | 194 | 102.83% |
| STLD240517C00120000 | 2024-05-13 3:03PM EDT | 120.00 | 15.63 | 15.30 | 16.20 | +1.20 | +8.32% | 5 | 724 | 89.84% |
| STLD240517C00125000 | 2024-05-10 3:35PM EDT | 125.00 | 10.50 | 10.10 | 10.90 | 0.00 | - | 1 | 205 | 59.96% |
| STLD240517C00130000 | 2024-05-09 12:56PM EDT | 130.00 | 5.48 | 5.60 | 5.90 | +0.28 | +5.38% | 1 | 433 | 45.95% |
| STLD240517C00135000 | 2024-05-13 2:39PM EDT | 135.00 | 2.00 | 1.95 | 2.10 | -0.20 | -9.09% | 11 | 677 | 34.52% |
| STLD240517C00140000 | 2024-05-13 3:34PM EDT | 140.00 | 0.40 | 0.30 | 0.45 | -0.10 | -20.00% | 16 | 414 | 32.57% |
| STLD240517C00145000 | 2024-05-10 11:33AM EDT | 145.00 | 0.08 | 0.05 | 0.10 | -0.07 | -46.67% | 1 | 1,377 | 35.84% |
| STLD240517C00150000 | 2024-05-10 9:30AM EDT | 150.00 | 0.07 | 0.05 | 0.05 | 0.00 | - | 1 | 775 | 43.75% |
| STLD240517C00155000 | 2024-05-07 11:31AM EDT | 155.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 863 | 50.00% |
| STLD240517C00160000 | 2024-05-13 1:36PM EDT | 160.00 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 1 | 246 | 60.16% |
| STLD240517C00165000 | 2024-04-24 3:59PM EDT | 165.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 15 | 60 | 69.53% |
| STLD240517C00170000 | 2024-04-08 3:48PM EDT | 170.00 | 0.80 | 0.00 | 0.15 | 0.00 | - | 3 | 128 | 89.45% |
| STLD240517C00175000 | 2024-04-01 2:10PM EDT | 175.00 | 0.76 | 0.00 | 2.15 | 0.00 | - | 1 | 22 | 160.16% |
| STLD240517C00180000 | 2024-05-02 10:23AM EDT | 180.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 7 | 94.53% |
| STLD240517C00195000 | 2024-04-04 9:49AM EDT | 195.00 | 0.12 | 0.00 | 1.35 | 0.00 | - | 3 | 3 | 187.30% |
PutsforMay 17, 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 | 391.41% |
| STLD240517P00065000 | 2024-02-02 3:49PM EDT | 65.00 | 0.15 | 0.00 | 1.70 | 0.00 | - | 2 | 2 | 378.91% |
| STLD240517P00070000 | 2023-10-27 11:51AM EDT | 70.00 | 1.41 | 0.20 | 0.80 | 0.00 | - | 1 | 0 | 311.33% |
| STLD240517P00075000 | 2024-05-01 9:30AM EDT | 75.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 5 | 6 | 187.50% |
| STLD240517P00080000 | 2024-03-05 10:30AM EDT | 80.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | 10 | 24 | 190.63% |
| STLD240517P00085000 | 2024-02-13 12:10PM EDT | 85.00 | 0.44 | 0.05 | 2.30 | 0.00 | - | 1 | 17 | 275.78% |
| STLD240517P00090000 | 2024-05-02 2:15PM EDT | 90.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 4 | 34 | 132.81% |
| STLD240517P00095000 | 2024-04-22 9:51AM EDT | 95.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 4 | 92 | 116.41% |
| STLD240517P00100000 | 2024-05-10 2:26PM EDT | 100.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 637 | 100.78% |
| STLD240517P00105000 | 2024-04-29 9:58AM EDT | 105.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 4 | 531 | 85.94% |
| STLD240517P00110000 | 2024-05-06 12:57PM EDT | 110.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 4 | 481 | 71.48% |
| STLD240517P00115000 | 2024-05-09 2:59PM EDT | 115.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 7 | 333 | 57.42% |
| STLD240517P00120000 | 2024-05-10 3:49PM EDT | 120.00 | 0.10 | 0.10 | 0.10 | 0.00 | - | 1 | 808 | 53.71% |
| STLD240517P00125000 | 2024-05-10 3:14PM EDT | 125.00 | 0.16 | 0.10 | 0.15 | -0.03 | -15.79% | 1 | 469 | 40.92% |
| STLD240517P00130000 | 2024-05-13 12:41PM EDT | 130.00 | 0.36 | 0.25 | 0.40 | -0.16 | -30.77% | 16 | 1,310 | 31.20% |
| STLD240517P00135000 | 2024-05-13 3:48PM EDT | 135.00 | 1.60 | 1.50 | 1.60 | -0.25 | -13.81% | 4 | 259 | 24.20% |
| STLD240517P00140000 | 2024-05-13 12:41PM EDT | 140.00 | 5.26 | 4.80 | 6.70 | -0.74 | -12.33% | 2 | 346 | 55.27% |
| STLD240517P00145000 | 2024-05-10 2:26PM EDT | 145.00 | 10.19 | 9.30 | 9.90 | 0.00 | - | 1 | 190 | 0.00% |
| STLD240517P00150000 | 2024-04-11 10:11AM EDT | 150.00 | 9.80 | 14.00 | 15.10 | 0.00 | - | 3 | 0 | 0.00% |
| STLD240517P00155000 | 2024-04-04 11:33AM EDT | 155.00 | 9.50 | 19.00 | 20.50 | 0.00 | - | 7 | 2 | 77.34% |
| 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.