Steel Dynamics, Inc. (STLD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 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 | 90.63% |
| STLD250117C00065000 | 2024-06-18 2:58PM EDT | 65.00 | 61.45 | 64.60 | 68.00 | 0.00 | - | 10 | 54 | 67.75% |
| STLD250117C00070000 | 2024-01-03 12:22PM EDT | 70.00 | 53.12 | 51.80 | 54.90 | 0.00 | - | 1 | 37 | 0.00% |
| STLD250117C00075000 | 2024-06-10 9:46AM EDT | 75.00 | 50.00 | 54.80 | 58.50 | 0.00 | - | 3 | 8 | 58.62% |
| STLD250117C00080000 | 2024-03-01 10:31AM EDT | 80.00 | 58.00 | 69.10 | 73.50 | 0.00 | - | 1 | 16 | 143.93% |
| STLD250117C00085000 | 2024-04-10 3:39PM EDT | 85.00 | 62.50 | 51.10 | 55.00 | 0.00 | - | 1 | 229 | 79.61% |
| STLD250117C00090000 | 2024-03-19 12:45PM EDT | 90.00 | 55.20 | 49.20 | 50.60 | 0.00 | - | 1 | 106 | 79.85% |
| STLD250117C00095000 | 2024-05-08 10:56AM EDT | 95.00 | 41.50 | 34.30 | 34.90 | 0.00 | - | 3 | 297 | 24.78% |
| STLD250117C00100000 | 2024-04-15 9:30AM EDT | 100.00 | 46.00 | 38.70 | 41.70 | 0.00 | - | 1 | 22 | 66.74% |
| 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 | 99.04% |
| STLD250117C00115000 | 2024-06-14 2:43PM EDT | 115.00 | 16.10 | 21.80 | 22.50 | 0.00 | - | 1 | 464 | 38.87% |
| STLD250117C00120000 | 2024-06-27 9:37AM EDT | 120.00 | 16.10 | 18.50 | 19.00 | 0.00 | - | 1 | 532 | 37.12% |
| STLD250117C00125000 | 2024-06-26 12:20PM EDT | 125.00 | 12.50 | 15.40 | 16.10 | 0.00 | - | 10 | 2,139 | 36.38% |
| STLD250117C00130000 | 2024-06-24 9:35AM EDT | 130.00 | 12.20 | 12.80 | 13.30 | 0.00 | - | 1 | 469 | 35.19% |
| STLD250117C00135000 | 2024-06-27 9:37AM EDT | 135.00 | 10.60 | 9.10 | 11.00 | +1.80 | +20.45% | 1 | 661 | 34.59% |
| STLD250117C00140000 | 2024-06-17 2:12PM EDT | 140.00 | 7.30 | 8.50 | 8.90 | 0.00 | - | 1 | 358 | 33.79% |
| STLD250117C00145000 | 2024-06-11 12:38PM EDT | 145.00 | 4.60 | 6.80 | 7.20 | 0.00 | - | 2 | 230 | 33.33% |
| STLD250117C00150000 | 2024-06-28 2:13PM EDT | 150.00 | 5.50 | 5.40 | 5.80 | +1.41 | +34.47% | 3 | 379 | 33.03% |
| STLD250117C00155000 | 2024-06-04 3:18PM EDT | 155.00 | 4.50 | 4.30 | 4.60 | 0.00 | - | 1 | 33 | 32.65% |
| STLD250117C00160000 | 2024-06-24 1:18PM EDT | 160.00 | 2.95 | 3.30 | 3.70 | 0.00 | - | 2 | 177 | 32.61% |
| STLD250117C00165000 | 2024-06-24 1:01PM EDT | 165.00 | 2.35 | 2.55 | 2.95 | 0.00 | - | 2 | 30 | 32.53% |
| STLD250117C00170000 | 2024-06-28 10:40AM EDT | 170.00 | 2.15 | 1.25 | 2.30 | +0.45 | +26.47% | 1 | 5,543 | 32.29% |
| 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 | 1.05 | 1.45 | 0.00 | - | 8 | 10 | 32.34% |
| STLD250117C00185000 | 2024-05-07 3:54PM EDT | 185.00 | 2.10 | 1.00 | 1.30 | 0.00 | - | 1 | 27 | 33.34% |
| STLD250117C00190000 | 2024-05-31 2:21PM EDT | 190.00 | 1.35 | 0.70 | 1.00 | 0.00 | - | 1 | 53 | 33.11% |
| STLD250117C00195000 | 2024-04-24 1:02PM EDT | 195.00 | 1.32 | 0.95 | 1.10 | 0.00 | - | 11 | 40 | 35.49% |
| STLD250117C00200000 | 2024-03-11 3:57PM EDT | 200.00 | 1.90 | 3.30 | 3.50 | 0.00 | - | 1 | 1 | 49.71% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STLD250117P00035000 | 2024-06-12 10:07AM EDT | 35.00 | 0.07 | 0.00 | 1.35 | 0.00 | - | 1 | 27 | 97.75% |
| 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 | 88.16% |
| STLD250117P00050000 | 2024-03-08 1:29PM EDT | 50.00 | 0.33 | 0.05 | 0.40 | 0.00 | - | 3 | 154 | 60.55% |
| STLD250117P00055000 | 2024-02-26 2:42PM EDT | 55.00 | 0.30 | 0.05 | 1.05 | 0.00 | - | 1 | 57 | 63.57% |
| STLD250117P00060000 | 2024-06-26 10:04AM EDT | 60.00 | 0.26 | 0.05 | 1.50 | 0.00 | - | 5 | 57 | 61.65% |
| STLD250117P00065000 | 2024-02-08 11:10AM EDT | 65.00 | 0.50 | 0.30 | 1.65 | 0.00 | - | 5 | 77 | 58.72% |
| STLD250117P00070000 | 2024-05-14 12:08PM EDT | 70.00 | 0.15 | 0.25 | 0.60 | 0.00 | - | 58 | 120 | 48.19% |
| STLD250117P00075000 | 2024-05-15 12:20PM EDT | 75.00 | 0.50 | 0.35 | 2.10 | 0.00 | - | 40 | 165 | 50.73% |
| STLD250117P00080000 | 2024-06-14 11:02AM EDT | 80.00 | 1.05 | 0.30 | 1.25 | 0.00 | - | 10 | 71 | 45.95% |
| STLD250117P00085000 | 2024-06-13 3:16PM EDT | 85.00 | 1.40 | 0.55 | 1.20 | 0.00 | - | 5 | 145 | 40.77% |
| STLD250117P00090000 | 2024-05-14 12:08PM EDT | 90.00 | 1.25 | 1.85 | 2.05 | 0.00 | - | 106 | 386 | 42.10% |
| STLD250117P00095000 | 2024-04-23 10:40AM EDT | 95.00 | 2.42 | 0.00 | 0.00 | 0.00 | - | 1 | 92 | 6.25% |
| STLD250117P00100000 | 2024-06-28 10:40AM EDT | 100.00 | 2.10 | 1.80 | 2.25 | -0.70 | -25.00% | 11 | 346 | 33.73% |
| STLD250117P00105000 | 2024-06-17 2:50PM EDT | 105.00 | 3.75 | 2.70 | 3.00 | 0.00 | - | 1 | 177 | 32.46% |
| STLD250117P00110000 | 2024-06-04 1:43PM EDT | 110.00 | 5.00 | 3.60 | 4.00 | 0.00 | - | 1 | 267 | 31.41% |
| STLD250117P00115000 | 2024-06-04 3:19PM EDT | 115.00 | 6.20 | 4.80 | 5.30 | 0.00 | - | 11 | 163 | 30.55% |
| STLD250117P00120000 | 2024-06-04 3:22PM EDT | 120.00 | 7.90 | 6.40 | 6.80 | 0.00 | - | 4 | 77 | 29.44% |
| STLD250117P00125000 | 2024-06-11 12:43PM EDT | 125.00 | 12.60 | 8.20 | 8.80 | 0.00 | - | 1 | 374 | 28.86% |
| STLD250117P00130000 | 2024-06-04 3:22PM EDT | 130.00 | 12.30 | 10.60 | 11.00 | 0.00 | - | 6 | 15 | 27.91% |
| STLD250117P00135000 | 2024-04-11 1:56PM EDT | 135.00 | 10.36 | 11.60 | 12.20 | 0.00 | - | 1 | 108 | 23.40% |
| STLD250117P00140000 | 2024-05-15 3:52PM EDT | 140.00 | 13.70 | 21.90 | 22.90 | 0.00 | - | 25 | 36 | 42.98% |
| STLD250117P00145000 | 2024-05-03 1:30PM EDT | 145.00 | 18.20 | 17.70 | 19.90 | 0.00 | - | 2 | 5 | 25.45% |
| STLD250117P00150000 | 2024-05-15 11:47AM EDT | 150.00 | 19.30 | 28.90 | 31.60 | 0.00 | - | 1 | 24 | 47.67% |
| STLD250117P00155000 | 2023-03-22 2:03PM EDT | 155.00 | 50.70 | 49.30 | 50.40 | 0.00 | - | 1 | 1 | 85.95% |
| 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 | 101.82% |
© 2024 Yahoo. All rights reserved.