Steel Dynamics, Inc. (STLD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 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 | 203.05% |
| STLD240816C00080000 | 2024-02-14 11:29AM EDT | 80.00 | 40.90 | 57.50 | 61.20 | 0.00 | - | 1 | 1 | 189.36% |
| STLD240816C00090000 | 2024-01-26 1:03PM EDT | 90.00 | 29.60 | 38.70 | 40.00 | 0.00 | - | 1 | 1 | 60.45% |
| STLD240816C00100000 | 2024-05-24 12:47PM EDT | 100.00 | 34.22 | 27.70 | 30.50 | 0.00 | - | 1 | 2 | 53.88% |
| STLD240816C00105000 | 2024-06-18 10:26AM EDT | 105.00 | 21.93 | 25.10 | 26.30 | 0.00 | - | 1 | 3 | 54.93% |
| STLD240816C00110000 | 2024-06-11 12:17PM EDT | 110.00 | 14.02 | 20.60 | 21.40 | 0.00 | - | 19 | 29 | 47.12% |
| STLD240816C00115000 | 2024-06-28 9:48AM EDT | 115.00 | 15.30 | 14.40 | 18.70 | +2.38 | +18.42% | 1 | 61 | 54.93% |
| STLD240816C00120000 | 2024-06-28 9:43AM EDT | 120.00 | 12.10 | 11.50 | 14.10 | +2.13 | +21.36% | 1 | 30 | 46.80% |
| STLD240816C00125000 | 2024-06-28 10:49AM EDT | 125.00 | 9.10 | 8.60 | 9.00 | +3.00 | +49.18% | 4 | 348 | 34.99% |
| STLD240816C00130000 | 2024-06-28 3:42PM EDT | 130.00 | 6.20 | 5.70 | 6.10 | +2.43 | +64.46% | 159 | 918 | 33.48% |
| STLD240816C00135000 | 2024-06-28 3:34PM EDT | 135.00 | 3.74 | 3.50 | 3.90 | +1.51 | +67.71% | 181 | 305 | 32.46% |
| STLD240816C00140000 | 2024-06-28 3:42PM EDT | 140.00 | 2.32 | 2.05 | 2.50 | +1.10 | +90.16% | 8 | 440 | 32.69% |
| STLD240816C00145000 | 2024-06-28 12:55PM EDT | 145.00 | 1.20 | 1.10 | 1.50 | +0.65 | +118.18% | 7 | 128 | 32.54% |
| STLD240816C00150000 | 2024-06-28 10:21AM EDT | 150.00 | 0.74 | 0.60 | 0.85 | +0.37 | +100.00% | 3 | 348 | 32.32% |
| STLD240816C00155000 | 2024-06-25 9:58AM EDT | 155.00 | 0.25 | 0.25 | 0.55 | 0.00 | - | 2 | 123 | 33.47% |
| STLD240816C00160000 | 2024-06-24 10:49AM EDT | 160.00 | 0.19 | 0.05 | 1.00 | 0.00 | - | 5 | 193 | 43.68% |
| STLD240816C00165000 | 2024-06-24 10:09AM EDT | 165.00 | 0.19 | 0.05 | 1.45 | 0.00 | - | 2 | 736 | 53.11% |
| STLD240816C00170000 | 2024-06-24 10:09AM EDT | 170.00 | 0.17 | 0.05 | 0.20 | 0.00 | - | 2 | 136 | 38.09% |
| STLD240816C00175000 | 2024-04-19 12:02PM EDT | 175.00 | 1.16 | 0.15 | 0.75 | 0.00 | - | 1 | 46 | 52.83% |
| STLD240816C00180000 | 2024-05-13 1:11PM EDT | 180.00 | 0.17 | 0.00 | 2.20 | 0.00 | - | 9 | 11 | 61.55% |
| STLD240816C00185000 | 2024-05-20 10:32AM EDT | 185.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 1 | 4 | 53.22% |
| STLD240816C00190000 | 2024-04-05 3:50PM EDT | 190.00 | 1.50 | 0.05 | 0.75 | 0.00 | - | 4 | 15 | 56.40% |
| STLD240816C00195000 | 2024-04-03 10:18AM EDT | 195.00 | 1.32 | 0.00 | 0.35 | 0.00 | - | 1 | 1 | 52.15% |
Putsfor16 August 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 | 101.37% |
| STLD240816P00065000 | 2024-01-03 2:07PM EDT | 65.00 | 0.55 | 0.00 | 2.45 | 0.00 | - | 6 | 7 | 125.73% |
| STLD240816P00070000 | 2024-05-01 9:35AM EDT | 70.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| STLD240816P00075000 | 2024-05-21 9:46AM EDT | 75.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | 1 | 543 | 90.58% |
| STLD240816P00080000 | 2024-06-26 1:49PM EDT | 80.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 2 | 13 | 90.19% |
| STLD240816P00085000 | 2024-06-26 1:49PM EDT | 85.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 1 | 1,040 | 72.71% |
| STLD240816P00090000 | 2024-04-22 12:13PM EDT | 90.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| STLD240816P00095000 | 2024-04-30 12:21PM EDT | 95.00 | 0.56 | 0.10 | 1.60 | 0.00 | - | 1 | 21 | 59.62% |
| STLD240816P00100000 | 2024-06-26 2:36PM EDT | 100.00 | 0.42 | 0.10 | 1.50 | 0.00 | - | 25 | 49 | 50.90% |
| STLD240816P00105000 | 2024-06-25 12:27PM EDT | 105.00 | 0.75 | 0.35 | 0.45 | 0.00 | - | 2 | 32 | 37.65% |
| STLD240816P00110000 | 2024-06-28 9:30AM EDT | 110.00 | 0.80 | 0.60 | 0.75 | -0.35 | -30.43% | 1 | 344 | 35.16% |
| STLD240816P00115000 | 2024-06-28 12:22PM EDT | 115.00 | 1.10 | 1.05 | 1.25 | -0.55 | -33.33% | 11 | 1,457 | 32.81% |
| STLD240816P00120000 | 2024-06-28 2:25PM EDT | 120.00 | 2.10 | 1.80 | 2.10 | -1.40 | -40.00% | 4 | 199 | 30.85% |
| STLD240816P00125000 | 2024-06-28 2:24PM EDT | 125.00 | 3.50 | 3.20 | 3.60 | -2.40 | -40.68% | 9 | 1,804 | 29.93% |
| STLD240816P00130000 | 2024-06-28 2:28PM EDT | 130.00 | 5.60 | 5.30 | 5.80 | -1.26 | -18.37% | 94 | 183 | 29.26% |
| STLD240816P00135000 | 2024-06-28 2:28PM EDT | 135.00 | 8.50 | 8.10 | 8.50 | -2.60 | -23.42% | 284 | 172 | 27.45% |
| STLD240816P00140000 | 2024-06-28 11:28AM EDT | 140.00 | 10.40 | 11.60 | 12.30 | -4.79 | -31.53% | 1 | 50 | 28.15% |
| STLD240816P00145000 | 2024-06-06 12:51PM EDT | 145.00 | 19.00 | 15.80 | 16.70 | 0.00 | - | 3 | 43 | 30.13% |
| STLD240816P00150000 | 2024-05-15 11:39AM EDT | 150.00 | 15.20 | 27.70 | 31.30 | 0.00 | - | 1 | 19 | 85.49% |
| STLD240816P00155000 | 2024-04-11 11:24AM EDT | 155.00 | 15.90 | 20.50 | 22.80 | 0.00 | - | 1 | 2 | 0.00% |
| 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.