Steel Dynamics, Inc. (STLD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STLD260116C00050000 | 2024-03-18 10:13AM EDT | 50.00 | 90.15 | 88.50 | 93.50 | 0.00 | - | 1 | 12 | 106.53% |
| STLD260116C00060000 | 2024-04-25 2:29PM EDT | 60.00 | 75.51 | 74.40 | 78.50 | 0.00 | - | - | 1 | 73.99% |
| STLD260116C00075000 | 2024-05-08 3:59PM EDT | 75.00 | 62.00 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| STLD260116C00080000 | 2024-05-06 2:28PM EDT | 80.00 | 57.67 | 51.10 | 55.90 | 0.00 | - | 2 | 36 | 50.70% |
| STLD260116C00085000 | 2024-05-30 2:51PM EDT | 85.00 | 55.43 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| STLD260116C00090000 | 2024-05-20 9:49AM EDT | 90.00 | 51.20 | 0.00 | 0.00 | 0.00 | - | 1 | 56 | 0.00% |
| STLD260116C00095000 | 2024-04-10 11:33AM EDT | 95.00 | 60.08 | 49.70 | 51.00 | 0.00 | - | 2 | 107 | 57.95% |
| STLD260116C00100000 | 2024-04-24 2:34PM EDT | 100.00 | 42.28 | 44.00 | 45.60 | 0.00 | - | 3 | 8 | 51.90% |
| STLD260116C00105000 | 2024-04-10 3:39PM EDT | 105.00 | 52.95 | 40.70 | 44.00 | 0.00 | - | 1 | 33 | 51.98% |
| STLD260116C00110000 | 2024-04-01 1:32PM EDT | 110.00 | 53.85 | 37.30 | 38.30 | 0.00 | - | 4 | 135 | 48.92% |
| STLD260116C00115000 | 2024-05-01 3:55PM EDT | 115.00 | 34.00 | 35.10 | 36.00 | 0.00 | - | 1 | 189 | 48.87% |
| STLD260116C00120000 | 2024-05-31 9:30AM EDT | 120.00 | 32.00 | 0.00 | 0.00 | 0.00 | - | 2 | 153 | 0.00% |
| STLD260116C00125000 | 2024-05-02 10:06AM EDT | 125.00 | 28.22 | 29.30 | 31.30 | 0.00 | - | 20 | 57 | 47.96% |
| STLD260116C00130000 | 2024-05-30 2:45PM EDT | 130.00 | 26.88 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 0.39% |
| STLD260116C00135000 | 2024-05-23 12:11PM EDT | 135.00 | 24.70 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 1.56% |
| STLD260116C00140000 | 2024-05-23 12:12PM EDT | 140.00 | 22.40 | 0.00 | 0.00 | 0.00 | - | 1 | 263 | 1.56% |
| STLD260116C00145000 | 2024-05-15 12:25PM EDT | 145.00 | 22.76 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 3.13% |
| STLD260116C00150000 | 2024-05-02 9:42AM EDT | 150.00 | 16.75 | 18.00 | 18.90 | 0.00 | - | 1 | 6 | 41.68% |
| STLD260116C00155000 | 2024-04-03 1:56PM EDT | 155.00 | 27.40 | 17.80 | 18.60 | 0.00 | - | 23 | 91 | 43.32% |
| STLD260116C00160000 | 2024-05-20 2:02PM EDT | 160.00 | 15.20 | 0.00 | 0.00 | 0.00 | - | 10 | 89 | 3.13% |
| STLD260116C00165000 | 2024-06-03 9:36AM EDT | 165.00 | 13.18 | 0.00 | 0.00 | 0.00 | - | 3 | 19 | 3.13% |
| STLD260116C00170000 | 2024-03-26 2:17PM EDT | 170.00 | 20.08 | 12.70 | 13.30 | 0.00 | - | 1 | 4 | 40.49% |
| STLD260116C00175000 | 2024-04-02 3:45PM EDT | 175.00 | 19.30 | 10.20 | 11.50 | 0.00 | - | 1 | 2 | 39.14% |
| STLD260116C00180000 | 2024-03-06 12:24PM EDT | 180.00 | 11.30 | 17.30 | 18.10 | 0.00 | - | 1 | 1 | 50.76% |
| STLD260116C00185000 | 2024-03-06 12:37PM EDT | 185.00 | 10.20 | 15.90 | 16.60 | 0.00 | - | 1 | 4 | 50.51% |
| STLD260116C00195000 | 2024-03-05 10:45AM EDT | 195.00 | 7.40 | 13.50 | 14.20 | 0.00 | - | 5 | 2 | 49.39% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STLD260116P00050000 | 2024-05-09 11:48AM EDT | 50.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 6 | 26 | 12.50% |
| STLD260116P00055000 | 2024-04-04 3:58PM EDT | 55.00 | 1.40 | 0.40 | 1.50 | 0.00 | - | 2 | 17 | 45.19% |
| STLD260116P00060000 | 2024-04-29 9:30AM EDT | 60.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 12.50% |
| STLD260116P00065000 | 2024-05-09 1:23PM EDT | 65.00 | 1.77 | 0.00 | 0.00 | 0.00 | - | 10 | 24 | 12.50% |
| STLD260116P00070000 | 2024-03-05 4:27PM EDT | 70.00 | 3.00 | 1.35 | 2.50 | 0.00 | - | 2 | 7 | 38.78% |
| STLD260116P00075000 | 2024-05-09 1:23PM EDT | 75.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 10 | 27 | 6.25% |
| STLD260116P00080000 | 2024-04-02 1:22PM EDT | 80.00 | 2.91 | 3.20 | 3.80 | 0.00 | - | 1 | 3 | 36.37% |
| STLD260116P00085000 | 2024-06-05 11:46AM EDT | 85.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 6.25% |
| STLD260116P00090000 | 2024-04-05 9:30AM EDT | 90.00 | 5.10 | 4.20 | 4.80 | 0.00 | - | 10 | 20 | 32.20% |
| STLD260116P00095000 | 2024-05-23 3:02PM EDT | 95.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 6.25% |
| STLD260116P00100000 | 2024-04-25 12:00PM EDT | 100.00 | 7.70 | 6.30 | 7.10 | 0.00 | - | 1 | 36 | 30.58% |
| STLD260116P00105000 | 2024-05-15 12:42PM EDT | 105.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 3.13% |
| STLD260116P00110000 | 2024-05-31 10:53AM EDT | 110.00 | 9.73 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 3.13% |
| STLD260116P00115000 | 2024-04-05 12:52PM EDT | 115.00 | 9.70 | 10.10 | 10.90 | 0.00 | - | 1 | 67 | 26.64% |
| STLD260116P00120000 | 2024-05-13 10:14AM EDT | 120.00 | 12.25 | 0.00 | 0.00 | 0.00 | - | 1 | 97 | 0.78% |
| STLD260116P00125000 | 2024-05-13 10:14AM EDT | 125.00 | 14.10 | 0.00 | 0.00 | 0.00 | - | 1 | 79 | 0.39% |
| STLD260116P00130000 | 2024-05-08 10:50AM EDT | 130.00 | 17.62 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 0.00% |
| STLD260116P00135000 | 2024-05-16 12:28PM EDT | 135.00 | 18.80 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 0.00% |
| STLD260116P00140000 | 2024-04-11 2:15PM EDT | 140.00 | 18.70 | 20.60 | 21.40 | 0.00 | - | 1 | 4 | 20.85% |
| STLD260116P00145000 | 2024-04-05 3:13PM EDT | 145.00 | 20.80 | 23.30 | 24.00 | 0.00 | - | 1 | 63 | 19.24% |
| STLD260116P00150000 | 2024-05-02 9:42AM EDT | 150.00 | 29.25 | 26.70 | 27.70 | 0.00 | - | 1 | 282 | 19.00% |
| STLD260116P00155000 | 2024-04-01 10:33AM EDT | 155.00 | 24.23 | 32.50 | 33.40 | 0.00 | - | - | 7 | 22.14% |
| STLD260116P00165000 | 2024-04-03 1:55PM EDT | 165.00 | 30.40 | 35.50 | 36.60 | 0.00 | - | 76 | 98 | 0.00% |
| STLD260116P00170000 | 2024-04-25 2:29PM EDT | 170.00 | 41.85 | 40.20 | 41.60 | 0.00 | - | - | 1 | 0.00% |
| STLD260116P00175000 | 2024-04-03 1:59PM EDT | 175.00 | 36.70 | 42.80 | 43.90 | 0.00 | - | 72 | 72 | 0.00% |
© 2024 Yahoo. All rights reserved.