Steel Dynamics, Inc. (STLD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 10:55AM EDT. Market open.
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STLD250117C00035000 | 2023-07-19 1:03PM EDT | 35.00 | 71.80 | 70.50 | 71.80 | 0.00 | - | 1 | 4 | 0.00% |
| STLD250117C00040000 | 2024-01-17 10:38AM EDT | 40.00 | 71.70 | 83.60 | 86.00 | 0.00 | - | 1 | 0 | 0.00% |
| STLD250117C00045000 | 2023-05-25 3:26PM EDT | 45.00 | 52.39 | 59.00 | 60.80 | 0.00 | - | 2 | 3 | 0.00% |
| STLD250117C00050000 | 2023-11-30 10:40AM EDT | 50.00 | 67.50 | 67.20 | 71.20 | 0.00 | - | 1 | 11 | 0.00% |
| STLD250117C00055000 | 2023-11-08 3:19PM EDT | 55.00 | 57.40 | 59.30 | 61.50 | 0.00 | - | 1 | 66 | 0.00% |
| STLD250117C00060000 | 2024-02-13 4:14PM EDT | 60.00 | 59.22 | 71.00 | 75.30 | 0.00 | - | 1 | 33 | 101.77% |
| STLD250117C00065000 | 2024-01-08 11:01AM EDT | 65.00 | 52.27 | 59.70 | 64.50 | 0.00 | - | 2 | 64 | 69.63% |
| STLD250117C00070000 | 2024-01-03 12:22PM EDT | 70.00 | 53.12 | 51.80 | 54.90 | 0.00 | - | 1 | 37 | 0.00% |
| STLD250117C00075000 | 2023-12-22 10:57AM EDT | 75.00 | 49.27 | 44.60 | 47.90 | 0.00 | - | 1 | 11 | 0.00% |
| STLD250117C00080000 | 2024-03-01 10:31AM EDT | 80.00 | 58.00 | 69.10 | 73.50 | 0.00 | - | 1 | 16 | 145.18% |
| STLD250117C00085000 | 2024-04-10 3:39PM EDT | 85.00 | 62.50 | 51.10 | 55.00 | 0.00 | - | 1 | 229 | 84.10% |
| STLD250117C00090000 | 2024-03-19 12:45PM EDT | 90.00 | 55.20 | 49.20 | 50.60 | 0.00 | - | 1 | 106 | 83.40% |
| STLD250117C00095000 | 2024-05-08 10:56AM EDT | 95.00 | 41.50 | 36.00 | 36.70 | 0.00 | - | 3 | 297 | 46.29% |
| STLD250117C00100000 | 2024-04-15 9:30AM EDT | 100.00 | 46.00 | 38.70 | 41.70 | 0.00 | - | 1 | 22 | 69.80% |
| STLD250117C00105000 | 2024-04-23 11:19AM EDT | 105.00 | 36.50 | 0.00 | 0.00 | 0.00 | - | 1 | 255 | 0.00% |
| STLD250117C00110000 | 2024-02-28 11:46AM EDT | 110.00 | 30.60 | 44.70 | 45.40 | 0.00 | - | 2 | 144 | 99.39% |
| STLD250117C00115000 | 2024-04-23 10:42AM EDT | 115.00 | 28.80 | 0.00 | 0.00 | 0.00 | - | 25 | 465 | 0.00% |
| STLD250117C00120000 | 2024-05-14 9:35AM EDT | 120.00 | 24.50 | 17.50 | 18.00 | 0.00 | - | 1 | 529 | 37.01% |
| STLD250117C00125000 | 2024-06-04 10:32AM EDT | 125.00 | 15.90 | 14.70 | 15.50 | 0.00 | - | 9 | 310 | 36.88% |
| STLD250117C00130000 | 2024-05-30 9:41AM EDT | 130.00 | 15.80 | 12.20 | 12.70 | 0.00 | - | 2 | 479 | 35.33% |
| STLD250117C00135000 | 2024-06-04 1:05PM EDT | 135.00 | 10.40 | 10.00 | 10.40 | 0.00 | - | 81 | 622 | 34.37% |
| STLD250117C00140000 | 2024-04-29 10:45AM EDT | 140.00 | 13.80 | 11.90 | 12.20 | 0.00 | - | 3 | 357 | 43.20% |
| STLD250117C00145000 | 2024-05-08 11:51AM EDT | 145.00 | 9.95 | 6.60 | 6.80 | 0.00 | - | 10 | 229 | 33.02% |
| STLD250117C00150000 | 2024-06-04 10:13AM EDT | 150.00 | 6.00 | 5.20 | 5.60 | 0.00 | - | 1 | 380 | 33.01% |
| STLD250117C00155000 | 2024-06-04 3:18PM EDT | 155.00 | 4.50 | 4.10 | 4.40 | 0.00 | - | 1 | 33 | 32.42% |
| STLD250117C00160000 | 2024-06-04 3:23PM EDT | 160.00 | 3.50 | 3.20 | 3.60 | 0.00 | - | 1 | 171 | 32.50% |
| STLD250117C00165000 | 2024-04-23 1:12PM EDT | 165.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 2 | 29 | 6.25% |
| STLD250117C00170000 | 2024-06-04 3:23PM EDT | 170.00 | 2.20 | 2.00 | 2.20 | 0.00 | - | 2 | 5,543 | 31.86% |
| STLD250117C00175000 | 2024-04-23 12:39PM EDT | 175.00 | 4.46 | 0.00 | 0.00 | 0.00 | - | 8 | 30 | 6.25% |
| STLD250117C00180000 | 2024-05-23 12:25PM EDT | 180.00 | 2.15 | 1.20 | 1.45 | 0.00 | - | 8 | 10 | 32.14% |
| STLD250117C00185000 | 2024-05-07 3:54PM EDT | 185.00 | 2.10 | 0.90 | 1.20 | 0.00 | - | 1 | 27 | 32.43% |
| STLD250117C00190000 | 2024-05-31 2:21PM EDT | 190.00 | 1.35 | 0.70 | 0.95 | 0.00 | - | 1 | 53 | 32.39% |
| STLD250117C00195000 | 2024-04-24 1:02PM EDT | 195.00 | 1.32 | 0.95 | 1.10 | 0.00 | - | 11 | 40 | 35.01% |
| STLD250117C00200000 | 2024-03-11 3:57PM EDT | 200.00 | 1.90 | 3.30 | 3.50 | 0.00 | - | 1 | 1 | 48.81% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STLD250117P00035000 | 2024-04-29 9:30AM EDT | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 25.00% |
| STLD250117P00040000 | 2023-08-21 9:30AM EDT | 40.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 7 | 22 | 25.00% |
| STLD250117P00045000 | 2023-07-06 9:30AM EDT | 45.00 | 1.26 | 0.90 | 1.30 | 0.00 | - | 1 | 3 | 82.42% |
| STLD250117P00050000 | 2024-03-08 1:29PM EDT | 50.00 | 0.33 | 0.05 | 0.40 | 0.00 | - | 3 | 154 | 56.40% |
| STLD250117P00055000 | 2024-02-26 2:42PM EDT | 55.00 | 0.30 | 0.05 | 1.05 | 0.00 | - | 1 | 57 | 59.18% |
| STLD250117P00060000 | 2024-03-25 1:28PM EDT | 60.00 | 0.10 | 0.10 | 2.10 | 0.00 | - | 4 | 62 | 61.69% |
| STLD250117P00065000 | 2024-02-08 11:10AM EDT | 65.00 | 0.50 | 0.30 | 1.65 | 0.00 | - | 5 | 77 | 54.47% |
| STLD250117P00070000 | 2024-05-14 12:08PM EDT | 70.00 | 0.15 | 0.20 | 0.55 | 0.00 | - | 58 | 120 | 43.77% |
| STLD250117P00075000 | 2024-05-15 12:20PM EDT | 75.00 | 0.50 | 0.35 | 0.75 | 0.00 | - | 40 | 165 | 41.92% |
| STLD250117P00080000 | 2024-05-14 12:08PM EDT | 80.00 | 0.90 | 0.55 | 1.10 | 0.00 | - | 2 | 61 | 40.96% |
| STLD250117P00085000 | 2024-05-14 12:08PM EDT | 85.00 | 0.79 | 1.05 | 1.30 | 0.00 | - | 59 | 141 | 38.10% |
| STLD250117P00090000 | 2024-05-14 12:08PM EDT | 90.00 | 1.25 | 1.45 | 1.70 | 0.00 | - | 106 | 386 | 36.35% |
| STLD250117P00095000 | 2024-04-23 10:40AM EDT | 95.00 | 2.42 | 0.00 | 0.00 | 0.00 | - | 1 | 92 | 6.25% |
| STLD250117P00100000 | 2024-06-04 12:50PM EDT | 100.00 | 2.85 | 2.70 | 2.90 | 0.00 | - | 6 | 324 | 33.30% |
| STLD250117P00105000 | 2024-05-22 3:07PM EDT | 105.00 | 3.20 | 3.60 | 3.90 | 0.00 | - | 1 | 159 | 32.44% |
| STLD250117P00110000 | 2024-06-04 1:43PM EDT | 110.00 | 5.00 | 4.70 | 5.10 | 0.00 | - | 1 | 267 | 31.47% |
| STLD250117P00115000 | 2024-06-04 3:19PM EDT | 115.00 | 6.20 | 6.10 | 6.50 | 0.00 | - | 11 | 163 | 30.34% |
| STLD250117P00120000 | 2024-06-04 3:22PM EDT | 120.00 | 7.90 | 7.80 | 8.30 | 0.00 | - | 4 | 77 | 29.54% |
| STLD250117P00125000 | 2024-05-23 12:38PM EDT | 125.00 | 8.00 | 9.80 | 10.30 | 0.00 | - | 1 | 375 | 28.45% |
| STLD250117P00130000 | 2024-06-04 3:22PM EDT | 130.00 | 12.30 | 12.30 | 12.70 | 0.00 | - | 6 | 15 | 27.53% |
| STLD250117P00135000 | 2024-04-11 1:56PM EDT | 135.00 | 10.36 | 11.60 | 12.20 | 0.00 | - | 1 | 108 | 18.17% |
| STLD250117P00140000 | 2024-05-15 3:52PM EDT | 140.00 | 13.70 | 17.10 | 18.60 | 0.00 | - | 25 | 36 | 25.87% |
| STLD250117P00145000 | 2024-05-03 1:30PM EDT | 145.00 | 18.20 | 17.70 | 19.90 | 0.00 | - | 2 | 5 | 18.06% |
| STLD250117P00150000 | 2024-05-15 11:47AM EDT | 150.00 | 19.30 | 25.30 | 26.30 | 0.00 | - | 1 | 24 | 25.74% |
| STLD250117P00155000 | 2023-03-22 2:03PM EDT | 155.00 | 50.70 | 49.30 | 50.40 | 0.00 | - | 1 | 1 | 78.25% |
| STLD250117P00160000 | 2024-02-21 1:52PM EDT | 160.00 | 39.80 | 23.80 | 24.60 | 0.00 | - | - | 1 | 0.00% |
| STLD250117P00170000 | 2023-06-28 10:44AM EDT | 170.00 | 64.82 | 66.70 | 67.70 | 0.00 | - | 1 | 0 | 93.24% |
© 2024 Yahoo. All rights reserved.