Steel Dynamics, Inc. (STLD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 February 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 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| STLD250221C00100000 | 2024-04-24 1:03PM EDT | 100.00 | 36.80 | 37.80 | 39.10 | 0.00 | - | - | 1 | 55.94% |
| STLD250221C00110000 | 2024-06-14 3:13PM EDT | 110.00 | 20.20 | 24.60 | 27.60 | 0.00 | - | 5 | 6 | 41.74% |
| STLD250221C00115000 | 2024-04-24 1:03PM EDT | 115.00 | 26.00 | 26.50 | 28.20 | 0.00 | - | - | 1 | 51.52% |
| STLD250221C00120000 | 2024-01-30 12:13PM EDT | 120.00 | 16.90 | 26.20 | 26.70 | 0.00 | - | - | 18 | 53.60% |
| STLD250221C00125000 | 2024-06-18 11:45AM EDT | 125.00 | 14.02 | 16.70 | 17.50 | 0.00 | - | 10 | 29 | 37.07% |
| STLD250221C00130000 | 2024-06-18 1:22PM EDT | 130.00 | 12.00 | 14.10 | 14.90 | 0.00 | - | 21 | 32 | 36.37% |
| STLD250221C00135000 | 2024-06-14 2:30PM EDT | 135.00 | 8.30 | 11.80 | 12.50 | 0.00 | - | 11 | 31 | 35.54% |
| STLD250221C00140000 | 2024-06-14 3:15PM EDT | 140.00 | 6.60 | 9.70 | 10.40 | 0.00 | - | 4 | 49 | 34.85% |
| STLD250221C00145000 | 2024-04-29 10:44AM EDT | 145.00 | 12.80 | 10.40 | 11.60 | 0.00 | - | 1 | 15 | 41.66% |
| STLD250221C00150000 | 2024-05-30 12:48PM EDT | 150.00 | 9.50 | 6.50 | 7.00 | 0.00 | - | 20 | 1,032 | 33.67% |
| STLD250221C00155000 | 2024-02-16 4:23PM EDT | 155.00 | 7.00 | 12.90 | 13.60 | 0.00 | - | 2 | 13 | 52.60% |
| STLD250221C00160000 | 2024-05-30 12:45PM EDT | 160.00 | 6.60 | 4.10 | 4.60 | 0.00 | - | 2 | 49 | 32.88% |
| STLD250221C00165000 | 2024-05-22 11:18AM EDT | 165.00 | 5.00 | 3.10 | 5.10 | 0.00 | - | 4 | 17 | 36.95% |
| STLD250221C00170000 | 2024-05-06 11:55AM EDT | 170.00 | 4.30 | 2.60 | 2.90 | 0.00 | - | 10 | 19 | 32.11% |
| STLD250221C00175000 | 2024-06-28 10:36AM EDT | 175.00 | 2.10 | 2.10 | 2.40 | -2.38 | -53.12% | 1 | 23 | 32.28% |
| STLD250221C00180000 | 2024-03-15 12:36PM EDT | 180.00 | 6.00 | 6.00 | 6.30 | 0.00 | - | 2 | 7 | 47.58% |
| STLD250221C00185000 | 2024-06-07 11:46AM EDT | 185.00 | 1.25 | 1.30 | 1.70 | 0.00 | - | 1 | 1 | 32.90% |
| STLD250221C00190000 | 2024-05-13 11:39AM EDT | 190.00 | 2.30 | 0.00 | 0.90 | 0.00 | - | 1 | 4 | 29.88% |
| STLD250221C00195000 | 2024-04-26 10:31AM EDT | 195.00 | 2.40 | 1.35 | 1.60 | 0.00 | - | 3 | 6 | 35.72% |
| STLD250221C00200000 | 2024-03-18 10:39AM EDT | 200.00 | 3.90 | 2.75 | 3.00 | 0.00 | - | - | 4 | 43.89% |
| STLD250221C00220000 | 2024-04-04 11:11AM EDT | 220.00 | 2.75 | 0.80 | 1.00 | 0.00 | - | 2 | 2 | 38.97% |
Putsfor21 February 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 | 51.79% |
| STLD250221P00080000 | 2024-06-06 12:15PM EDT | 80.00 | 1.05 | 0.00 | 2.90 | 0.00 | - | 2 | 12 | 53.59% |
| STLD250221P00085000 | 2024-01-08 2:07PM EDT | 85.00 | 4.17 | 2.35 | 2.60 | 0.00 | - | - | 1 | 46.72% |
| STLD250221P00090000 | 2024-06-07 9:49AM EDT | 90.00 | 2.02 | 1.25 | 1.70 | 0.00 | - | 1 | 17 | 36.82% |
| STLD250221P00095000 | 2024-04-10 1:02PM EDT | 95.00 | 2.25 | 2.00 | 2.30 | 0.00 | - | 1 | 14 | 35.76% |
| STLD250221P00100000 | 2024-05-01 2:03PM EDT | 100.00 | 3.40 | 2.55 | 3.10 | 0.00 | - | 4 | 11 | 34.90% |
| STLD250221P00105000 | 2024-05-20 10:18AM EDT | 105.00 | 3.70 | 4.30 | 4.70 | 0.00 | - | 5 | 11 | 36.21% |
| STLD250221P00110000 | 2024-05-17 11:03AM EDT | 110.00 | 4.50 | 6.70 | 7.30 | 0.00 | - | 1 | 1 | 39.37% |
| STLD250221P00115000 | 2024-03-21 11:22AM EDT | 115.00 | 6.00 | 6.10 | 6.50 | 0.00 | - | 1 | 33 | 31.69% |
| STLD250221P00120000 | 2024-06-17 10:09AM EDT | 120.00 | 10.35 | 7.00 | 7.80 | 0.00 | - | 1 | 192 | 29.84% |
| STLD250221P00125000 | 2024-06-14 2:31PM EDT | 125.00 | 13.60 | 9.00 | 9.60 | 0.00 | - | 45 | 95 | 28.65% |
| STLD250221P00130000 | 2024-06-14 3:09PM EDT | 130.00 | 16.50 | 11.30 | 12.80 | 0.00 | - | 11 | 108 | 30.11% |
| STLD250221P00135000 | 2024-04-23 2:21PM EDT | 135.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| STLD250221P00140000 | 2024-06-14 11:25AM EDT | 140.00 | 23.20 | 15.00 | 17.80 | 0.00 | - | 1 | 4 | 27.30% |
| STLD250221P00145000 | 2024-04-26 10:25AM EDT | 145.00 | 18.60 | 18.50 | 19.20 | 0.00 | - | 4 | 4 | 21.57% |
| STLD250221P00155000 | 2024-02-20 2:44PM EDT | 155.00 | 34.30 | 21.50 | 22.30 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.