Steel Dynamics, Inc. (STLD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 11:06AM EDT. Market open.
CallsforFebruary 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STLD250221C00095000 | 2024-04-23 2:53PM EDT | 95.00 | 44.40 | 41.40 | 42.80 | 0.00 | - | - | 1 | 43.37% |
| STLD250221C00100000 | 2024-04-24 1:03PM EDT | 100.00 | 36.80 | 37.00 | 38.90 | 0.00 | - | - | 1 | 42.71% |
| STLD250221C00115000 | 2024-04-24 1:03PM EDT | 115.00 | 26.00 | 26.30 | 27.10 | 0.00 | - | - | 1 | 37.62% |
| STLD250221C00120000 | 2024-01-30 12:13PM EDT | 120.00 | 16.90 | 26.20 | 26.70 | 0.00 | - | - | 18 | 43.82% |
| STLD250221C00125000 | 2024-04-12 3:00PM EDT | 125.00 | 28.00 | 22.10 | 22.70 | 0.00 | - | 1 | 25 | 40.54% |
| STLD250221C00130000 | 2024-02-20 3:03PM EDT | 130.00 | 14.60 | 26.80 | 28.50 | 0.00 | - | 11 | 13 | 57.08% |
| STLD250221C00135000 | 2024-02-20 3:03PM EDT | 135.00 | 12.60 | 24.00 | 25.50 | 0.00 | - | 5 | 31 | 55.19% |
| STLD250221C00140000 | 2024-05-17 12:20PM EDT | 140.00 | 14.00 | 12.40 | 13.60 | 0.00 | - | 1 | 40 | 35.15% |
| STLD250221C00145000 | 2024-04-29 10:44AM EDT | 145.00 | 12.80 | 10.40 | 12.20 | 0.00 | - | 1 | 15 | 36.01% |
| STLD250221C00150000 | 2024-04-23 12:33PM EDT | 150.00 | 11.70 | 8.60 | 9.40 | 0.00 | - | 111 | 1,012 | 33.33% |
| STLD250221C00155000 | 2024-02-16 4:23PM EDT | 155.00 | 7.00 | 12.90 | 13.60 | 0.00 | - | 2 | 13 | 45.81% |
| STLD250221C00160000 | 2024-04-26 10:24AM EDT | 160.00 | 8.20 | 5.80 | 6.40 | 0.00 | - | 2 | 49 | 32.25% |
| STLD250221C00165000 | 2024-05-22 11:18AM EDT | 165.00 | 5.00 | 4.80 | 5.40 | 0.00 | - | 4 | 17 | 32.27% |
| STLD250221C00170000 | 2024-05-06 11:55AM EDT | 170.00 | 4.30 | 3.90 | 5.30 | 0.00 | - | 2 | 19 | 34.35% |
| STLD250221C00175000 | 2024-05-15 3:16PM EDT | 175.00 | 4.48 | 3.10 | 3.50 | 0.00 | - | 1 | 23 | 31.33% |
| STLD250221C00180000 | 2024-03-15 12:36PM EDT | 180.00 | 6.00 | 6.00 | 6.30 | 0.00 | - | 2 | 7 | 41.39% |
| STLD250221C00185000 | 2024-04-23 3:06PM EDT | 185.00 | 3.20 | 2.05 | 2.35 | 0.00 | - | 1 | 0 | 31.12% |
| STLD250221C00190000 | 2024-05-13 11:39AM EDT | 190.00 | 2.30 | 1.65 | 2.55 | 0.00 | - | 1 | 4 | 33.58% |
| STLD250221C00195000 | 2024-04-26 10:31AM EDT | 195.00 | 2.40 | 1.35 | 1.60 | 0.00 | - | 3 | 6 | 31.15% |
| STLD250221C00200000 | 2024-03-18 10:39AM EDT | 200.00 | 3.90 | 2.75 | 3.00 | 0.00 | - | - | 4 | 38.51% |
| STLD250221C00220000 | 2024-04-04 11:11AM EDT | 220.00 | 2.75 | 0.80 | 1.00 | 0.00 | - | 2 | 2 | 34.40% |
PutsforFebruary 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STLD250221P00075000 | 2024-02-12 4:10PM EDT | 75.00 | 1.50 | 0.25 | 3.40 | 0.00 | - | - | 1 | 50.02% |
| STLD250221P00080000 | 2024-03-25 11:32AM EDT | 80.00 | 1.20 | 1.05 | 1.45 | 0.00 | - | 10 | 10 | 42.80% |
| STLD250221P00085000 | 2024-01-08 2:07PM EDT | 85.00 | 4.17 | 2.35 | 2.60 | 0.00 | - | - | 1 | 45.48% |
| STLD250221P00090000 | 2024-03-11 12:45PM EDT | 90.00 | 3.30 | 1.70 | 2.00 | 0.00 | - | 18 | 17 | 37.90% |
| STLD250221P00095000 | 2024-04-10 1:02PM EDT | 95.00 | 2.25 | 2.00 | 2.30 | 0.00 | - | 1 | 14 | 35.36% |
| STLD250221P00100000 | 2024-05-01 2:03PM EDT | 100.00 | 3.40 | 2.15 | 2.95 | 0.00 | - | 4 | 11 | 34.13% |
| STLD250221P00105000 | 2024-05-20 10:18AM EDT | 105.00 | 3.70 | 3.40 | 4.40 | 0.00 | - | 5 | 11 | 35.19% |
| STLD250221P00110000 | 2024-05-17 11:03AM EDT | 110.00 | 4.50 | 4.40 | 4.80 | 0.00 | - | 1 | 1 | 32.07% |
| STLD250221P00115000 | 2024-03-21 11:22AM EDT | 115.00 | 6.00 | 6.10 | 6.50 | 0.00 | - | 1 | 33 | 32.39% |
| STLD250221P00120000 | 2024-05-17 11:22AM EDT | 120.00 | 7.20 | 5.90 | 7.40 | 0.00 | - | 2 | 155 | 29.96% |
| STLD250221P00125000 | 2024-05-16 11:22AM EDT | 125.00 | 8.50 | 8.90 | 9.10 | 0.00 | - | 5 | 64 | 29.04% |
| STLD250221P00130000 | 2024-04-26 10:27AM EDT | 130.00 | 11.10 | 10.20 | 11.60 | 0.00 | - | 2 | 97 | 29.31% |
| STLD250221P00135000 | 2024-04-23 2:21PM EDT | 135.00 | 13.90 | 13.10 | 14.60 | 0.00 | - | 1 | 12 | 29.99% |
| STLD250221P00140000 | 2024-05-17 11:48AM EDT | 140.00 | 15.50 | 15.90 | 16.40 | 0.00 | - | 1 | 4 | 27.45% |
| STLD250221P00145000 | 2024-04-26 10:25AM EDT | 145.00 | 18.60 | 18.80 | 20.00 | 0.00 | - | 4 | 4 | 28.22% |
| STLD250221P00155000 | 2024-02-20 2:44PM EDT | 155.00 | 34.30 | 21.50 | 22.30 | 0.00 | - | - | 1 | 14.01% |
© 2024 Yahoo. All rights reserved.