Steel Dynamics, Inc. (STLD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 11:12AM EDT. Market open.
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STLD240816C00075000 | 2024-02-16 4:57PM EDT | 75.00 | 49.64 | 62.00 | 66.00 | 0.00 | - | 1 | 1 | 124.87% |
| STLD240816C00080000 | 2024-02-14 11:29AM EDT | 80.00 | 40.90 | 57.50 | 61.20 | 0.00 | - | 1 | 1 | 117.00% |
| STLD240816C00090000 | 2024-01-26 1:03PM EDT | 90.00 | 29.60 | 38.70 | 40.00 | 0.00 | - | 1 | 1 | 0.00% |
| STLD240816C00100000 | 2024-05-03 2:56PM EDT | 100.00 | 36.85 | 33.20 | 35.90 | 0.00 | - | 1 | 2 | 55.84% |
| STLD240816C00105000 | 2024-05-06 3:02PM EDT | 105.00 | 28.45 | 27.50 | 31.10 | 0.00 | - | 1 | 3 | 50.39% |
| STLD240816C00110000 | 2024-05-20 11:57AM EDT | 110.00 | 25.45 | 24.50 | 25.10 | 0.00 | - | 3 | 33 | 36.45% |
| STLD240816C00115000 | 2024-04-12 1:40PM EDT | 115.00 | 29.61 | 21.80 | 25.40 | 0.00 | - | 1 | 58 | 50.33% |
| STLD240816C00120000 | 2024-05-20 11:57AM EDT | 120.00 | 17.00 | 16.10 | 16.60 | 0.00 | - | 3 | 23 | 32.65% |
| STLD240816C00125000 | 2024-05-17 3:19PM EDT | 125.00 | 13.80 | 12.10 | 13.00 | 0.00 | - | 2 | 85 | 31.79% |
| STLD240816C00130000 | 2024-05-22 2:19PM EDT | 130.00 | 9.38 | 9.50 | 9.80 | 0.00 | - | 1 | 2,039 | 30.79% |
| STLD240816C00135000 | 2024-05-23 9:40AM EDT | 135.00 | 7.00 | 6.90 | 7.20 | +0.20 | +2.94% | 2 | 230 | 30.26% |
| STLD240816C00140000 | 2024-05-22 1:37PM EDT | 140.00 | 4.90 | 4.90 | 5.10 | -0.20 | -3.92% | 2 | 443 | 29.76% |
| STLD240816C00145000 | 2024-05-22 12:44PM EDT | 145.00 | 3.75 | 3.20 | 3.50 | +0.15 | +4.17% | 1 | 129 | 29.40% |
| STLD240816C00150000 | 2024-05-21 3:04PM EDT | 150.00 | 2.32 | 0.60 | 2.40 | 0.00 | - | 11 | 344 | 29.48% |
| STLD240816C00155000 | 2024-05-21 1:08PM EDT | 155.00 | 1.50 | 1.25 | 1.55 | 0.00 | - | 10 | 118 | 29.19% |
| STLD240816C00160000 | 2024-05-22 2:19PM EDT | 160.00 | 0.85 | 0.75 | 1.20 | 0.00 | - | 6 | 194 | 30.70% |
| STLD240816C00165000 | 2024-05-09 12:11PM EDT | 165.00 | 1.00 | 0.45 | 0.90 | 0.00 | - | 3 | 734 | 31.76% |
| STLD240816C00170000 | 2024-05-02 9:30AM EDT | 170.00 | 0.60 | 0.25 | 0.45 | 0.00 | - | 4 | 134 | 30.01% |
| STLD240816C00175000 | 2024-04-19 12:02PM EDT | 175.00 | 1.16 | 0.15 | 0.75 | 0.00 | - | 1 | 46 | 36.48% |
| STLD240816C00180000 | 2024-05-13 1:11PM EDT | 180.00 | 0.17 | 0.05 | 1.40 | 0.00 | - | 9 | 11 | 45.51% |
| STLD240816C00185000 | 2024-05-20 10:32AM EDT | 185.00 | 0.10 | 0.05 | 1.00 | 0.00 | - | 1 | 4 | 44.73% |
| STLD240816C00190000 | 2024-04-05 3:50PM EDT | 190.00 | 1.50 | 0.05 | 0.75 | 0.00 | - | 4 | 15 | 44.58% |
| STLD240816C00195000 | 2024-04-03 10:18AM EDT | 195.00 | 1.32 | 0.00 | 0.35 | 0.00 | - | 1 | 1 | 40.92% |
PutsforAugust 16, 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 | 78.91% |
| STLD240816P00065000 | 2024-01-03 2:07PM EDT | 65.00 | 0.55 | 0.00 | 2.45 | 0.00 | - | 6 | 7 | 97.90% |
| STLD240816P00070000 | 2024-05-01 9:35AM EDT | 70.00 | 0.13 | 0.00 | 1.40 | 0.00 | - | 5 | 10 | 79.20% |
| STLD240816P00075000 | 2024-05-21 9:46AM EDT | 75.00 | 0.15 | 0.00 | 1.40 | 0.00 | - | 1 | 543 | 71.83% |
| STLD240816P00080000 | 2024-04-15 3:14PM EDT | 80.00 | 0.15 | 0.05 | 1.35 | 0.00 | - | 10 | 15 | 64.89% |
| STLD240816P00085000 | 2024-05-01 1:02PM EDT | 85.00 | 0.35 | 0.05 | 2.25 | 0.00 | - | 15 | 1,041 | 65.23% |
| STLD240816P00090000 | 2024-04-22 12:13PM EDT | 90.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| STLD240816P00095000 | 2024-04-30 12:21PM EDT | 95.00 | 0.56 | 0.05 | 1.20 | 0.00 | - | 1 | 21 | 52.54% |
| STLD240816P00100000 | 2024-05-10 11:09AM EDT | 100.00 | 0.41 | 0.05 | 1.00 | 0.00 | - | 2 | 24 | 44.12% |
| STLD240816P00105000 | 2024-05-21 12:18PM EDT | 105.00 | 0.74 | 0.55 | 0.80 | 0.00 | - | 1 | 27 | 36.11% |
| STLD240816P00110000 | 2024-05-08 1:44PM EDT | 110.00 | 1.50 | 1.05 | 1.25 | 0.00 | - | 1 | 297 | 34.69% |
| STLD240816P00115000 | 2024-05-21 12:13PM EDT | 115.00 | 1.74 | 1.60 | 2.05 | 0.00 | - | 1 | 1,046 | 34.23% |
| STLD240816P00120000 | 2024-05-22 10:28AM EDT | 120.00 | 2.65 | 2.45 | 2.70 | 0.00 | - | 4 | 190 | 31.26% |
| STLD240816P00125000 | 2024-05-21 3:55PM EDT | 125.00 | 3.55 | 3.70 | 4.00 | 0.00 | - | 1 | 446 | 30.16% |
| STLD240816P00130000 | 2024-05-15 3:53PM EDT | 130.00 | 4.60 | 5.50 | 5.90 | 0.00 | - | 44 | 268 | 29.72% |
| STLD240816P00135000 | 2024-05-23 10:33AM EDT | 135.00 | 8.40 | 8.00 | 8.30 | +0.30 | +3.70% | 2 | 142 | 29.24% |
| STLD240816P00140000 | 2024-05-13 10:00AM EDT | 140.00 | 10.00 | 10.90 | 11.30 | 0.00 | - | 1 | 49 | 29.10% |
| STLD240816P00145000 | 2024-05-20 2:14PM EDT | 145.00 | 14.00 | 14.30 | 15.50 | 0.00 | - | 4 | 43 | 32.13% |
| STLD240816P00150000 | 2024-05-15 11:39AM EDT | 150.00 | 15.20 | 18.20 | 19.30 | 0.00 | - | 1 | 19 | 32.11% |
| STLD240816P00155000 | 2024-04-11 11:24AM EDT | 155.00 | 15.90 | 20.50 | 22.80 | 0.00 | - | 1 | 2 | 28.46% |
| STLD240816P00160000 | 2024-03-05 2:04PM EDT | 160.00 | 31.20 | 16.80 | 18.50 | 0.00 | - | - | 1 | 0.00% |
| 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.