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 | 448.05% |
| STLD240517C00090000 | 2024-04-10 10:17AM EDT | 90.00 | 55.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| 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 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| STLD240517C00105000 | 2024-05-07 2:21PM EDT | 105.00 | 28.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| STLD240517C00110000 | 2024-05-07 2:21PM EDT | 110.00 | 23.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| STLD240517C00115000 | 2024-04-25 9:55AM EDT | 115.00 | 15.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| STLD240517C00120000 | 2024-05-09 1:35PM EDT | 120.00 | 14.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| STLD240517C00125000 | 2024-05-08 2:11PM EDT | 125.00 | 7.18 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| STLD240517C00130000 | 2024-05-09 12:56PM EDT | 130.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| STLD240517C00135000 | 2024-05-09 3:34PM EDT | 135.00 | 2.32 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.39% |
| STLD240517C00140000 | 2024-05-09 3:58PM EDT | 140.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| STLD240517C00145000 | 2024-05-09 3:04PM EDT | 145.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| STLD240517C00150000 | 2024-05-09 3:37PM EDT | 150.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| STLD240517C00155000 | 2024-05-07 11:31AM EDT | 155.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| STLD240517C00160000 | 2024-05-07 1:57PM EDT | 160.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| STLD240517C00165000 | 2024-04-24 3:59PM EDT | 165.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| STLD240517C00170000 | 2024-04-08 3:48PM EDT | 170.00 | 0.80 | 0.00 | 0.15 | 0.00 | - | 3 | 128 | 70.70% |
| STLD240517C00175000 | 2024-04-01 2:10PM EDT | 175.00 | 0.76 | 0.00 | 2.15 | 0.00 | - | 1 | 22 | 126.66% |
| STLD240517C00180000 | 2024-05-02 10:23AM EDT | 180.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| STLD240517C00195000 | 2024-04-04 9:49AM EDT | 195.00 | 0.12 | 0.00 | 1.35 | 0.00 | - | 3 | 3 | 148.05% |
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 | 309.38% |
| STLD240517P00065000 | 2024-02-02 3:49PM EDT | 65.00 | 0.15 | 0.00 | 1.70 | 0.00 | - | 2 | 2 | 299.51% |
| STLD240517P00070000 | 2023-10-27 11:51AM EDT | 70.00 | 1.41 | 0.20 | 0.80 | 0.00 | - | 1 | 0 | 246.09% |
| STLD240517P00075000 | 2024-05-01 9:30AM EDT | 75.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| STLD240517P00080000 | 2024-03-05 10:30AM EDT | 80.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | 10 | 24 | 150.78% |
| STLD240517P00085000 | 2024-02-13 12:10PM EDT | 85.00 | 0.44 | 0.05 | 2.30 | 0.00 | - | 1 | 17 | 217.97% |
| STLD240517P00090000 | 2024-05-02 2:15PM EDT | 90.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| STLD240517P00095000 | 2024-04-22 9:51AM EDT | 95.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| STLD240517P00100000 | 2024-04-24 9:30AM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| STLD240517P00105000 | 2024-04-29 9:58AM EDT | 105.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| STLD240517P00110000 | 2024-05-06 12:57PM EDT | 110.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| STLD240517P00115000 | 2024-05-09 2:59PM EDT | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| STLD240517P00120000 | 2024-05-09 11:03AM EDT | 120.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| STLD240517P00125000 | 2024-05-09 3:45PM EDT | 125.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| STLD240517P00130000 | 2024-05-09 3:45PM EDT | 130.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 255 | 0 | 6.25% |
| STLD240517P00135000 | 2024-05-09 1:28PM EDT | 135.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| STLD240517P00140000 | 2024-05-09 1:25PM EDT | 140.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| STLD240517P00145000 | 2024-05-06 11:25AM EDT | 145.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| STLD240517P00150000 | 2024-04-11 10:11AM EDT | 150.00 | 9.80 | 0.00 | 0.00 | 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 | 60.74% |
| 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.