NasdaqGS - Delayed Quote • USD
Steel Dynamics, Inc. (STLD)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 6:50 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STLD240517C00060000 | 1/17/2024 4:55 PM | 60 | 53.50 | 61.80 | 65.70 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| STLD240517C00070000 | 11/27/2023 7:05 PM | 70 | 45.90 | 50.70 | 53.10 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| STLD240517C00085000 | 2/23/2024 2:45 PM | 85 | 42.20 | 58.00 | 61.50 | 0.00 | 0.00% | 4 | 5 | 285.35% |
| STLD240517C00090000 | 4/10/2024 2:17 PM | 90 | 55.20 | 42.60 | 46.00 | 0.00 | 0.00% | 1 | 11 | 87.70% |
| STLD240517C00095000 | 10/30/2023 1:30 PM | 95 | 17.91 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 16 | 0.00% |
| STLD240517C00100000 | 4/10/2024 5:43 PM | 100 | 45.00 | 32.70 | 36.30 | 0.00 | 0.00% | 25 | 17 | 75.29% |
| STLD240517C00105000 | 3/4/2024 3:34 PM | 105 | 29.94 | 42.10 | 44.90 | 0.00 | 0.00% | 1 | 776 | 235.84% |
| STLD240517C00110000 | 4/8/2024 7:02 PM | 110 | 39.30 | 22.40 | 26.10 | 0.00 | 0.00% | 8 | 125 | 83.35% |
| STLD240517C00115000 | 4/25/2024 1:55 PM | 115 | 15.49 | 17.50 | 21.00 | 0.00 | 0.00% | 1 | 194 | 68.95% |
| STLD240517C00120000 | 4/25/2024 2:49 PM | 120 | 10.70 | 13.10 | 15.10 | 0.00 | 0.00% | 15 | 727 | 44.63% |
| STLD240517C00125000 | 4/24/2024 5:45 PM | 125 | 7.74 | 9.00 | 11.10 | 0.00 | 0.00% | 16 | 224 | 43.79% |
| STLD240517C00130000 | 4/26/2024 7:52 PM | 130 | 6.50 | 6.20 | 6.50 | 0.63 | 10.73% | 27 | 409 | 33.03% |
| STLD240517C00135000 | 4/26/2024 7:08 PM | 135 | 4.20 | 3.30 | 3.60 | 1.12 | 36.36% | 60 | 416 | 31.57% |
| STLD240517C00140000 | 4/26/2024 5:22 PM | 140 | 1.70 | 1.55 | 1.70 | 0.20 | 13.33% | 53 | 362 | 30.46% |
| STLD240517C00145000 | 4/26/2024 6:46 PM | 145 | 0.91 | 0.55 | 0.75 | 0.28 | 44.44% | 50 | 617 | 30.69% |
| STLD240517C00150000 | 4/26/2024 7:54 PM | 150 | 0.30 | 0.25 | 0.30 | 0.00 | 0.00% | 13 | 815 | 31.01% |
| STLD240517C00155000 | 4/25/2024 6:45 PM | 155 | 0.05 | 0.05 | 0.30 | -0.07 | -58.33% | 2 | 879 | 37.74% |
| STLD240517C00160000 | 4/25/2024 6:16 PM | 160 | 0.15 | 0.00 | 0.25 | 0.00 | 0.00% | 1 | 254 | 42.53% |
| STLD240517C00165000 | 4/24/2024 7:59 PM | 165 | 0.05 | 0.00 | 0.20 | 0.00 | 0.00% | 15 | 60 | 46.44% |
| STLD240517C00170000 | 4/8/2024 7:48 PM | 170 | 0.80 | 0.00 | 0.15 | 0.00 | 0.00% | 3 | 128 | 49.41% |
| STLD240517C00175000 | 4/1/2024 6:10 PM | 175 | 0.76 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 22 | 51.17% |
| STLD240517C00180000 | 4/3/2024 2:32 PM | 180 | 0.40 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 7 | 50.98% |
| STLD240517C00195000 | 4/4/2024 1:49 PM | 195 | 0.12 | 0.00 | 0.15 | 0.00 | 0.00% | 3 | 3 | 65.82% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STLD240517P00060000 | 9/15/2023 7:50 PM | 60 | 1.05 | 0.40 | 0.85 | 0.00 | 0.00% | - | 5 | 189.94% |
| STLD240517P00065000 | 2/2/2024 7:49 PM | 65 | 0.15 | 0.00 | 1.70 | 0.00 | 0.00% | 2 | 2 | 183.79% |
| STLD240517P00070000 | 10/27/2023 3:51 PM | 70 | 1.41 | 0.20 | 0.80 | 0.00 | 0.00% | 1 | 0 | 150.88% |
| STLD240517P00075000 | 12/1/2023 3:45 PM | 75 | 0.45 | 0.20 | 0.65 | 0.00 | 0.00% | 5 | 6 | 132.72% |
| STLD240517P00080000 | 3/5/2024 2:30 PM | 80 | 0.25 | 0.00 | 0.15 | 0.00 | 0.00% | 10 | 24 | 92.19% |
| STLD240517P00085000 | 2/13/2024 4:10 PM | 85 | 0.44 | 0.05 | 2.30 | 0.00 | 0.00% | 1 | 17 | 133.30% |
| STLD240517P00090000 | 4/18/2024 1:30 PM | 90 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 34 | 64.06% |
| STLD240517P00095000 | 4/22/2024 1:51 PM | 95 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 4 | 92 | 56.25% |
| STLD240517P00100000 | 4/24/2024 1:30 PM | 100 | 0.05 | 0.00 | 0.95 | 0.00 | 0.00% | 3 | 637 | 75.78% |
| STLD240517P00105000 | 4/24/2024 7:50 PM | 105 | 0.10 | 0.00 | 0.45 | 0.00 | 0.00% | 4 | 535 | 56.35% |
| STLD240517P00110000 | 4/25/2024 5:38 PM | 110 | 0.17 | 0.05 | 0.10 | 0.00 | 0.00% | 8 | 479 | 41.11% |
| STLD240517P00115000 | 4/25/2024 6:13 PM | 115 | 0.28 | 0.05 | 0.20 | 0.00 | 0.00% | 4 | 328 | 37.40% |
| STLD240517P00120000 | 4/26/2024 7:33 PM | 120 | 0.31 | 0.30 | 0.40 | -0.26 | -45.61% | 7 | 786 | 33.64% |
| STLD240517P00125000 | 4/26/2024 7:33 PM | 125 | 0.71 | 0.75 | 0.90 | -0.44 | -38.26% | 62 | 1,821 | 31.01% |
| STLD240517P00130000 | 4/26/2024 7:26 PM | 130 | 1.65 | 1.90 | 2.00 | -0.85 | -34.00% | 55 | 560 | 29.08% |
| STLD240517P00135000 | 4/26/2024 5:22 PM | 135 | 3.80 | 3.90 | 4.20 | -1.10 | -22.45% | 25 | 1,574 | 28.76% |
| STLD240517P00140000 | 4/26/2024 5:23 PM | 140 | 6.00 | 6.90 | 8.20 | -4.70 | -43.93% | 2 | 250 | 35.27% |
| STLD240517P00145000 | 4/23/2024 7:41 PM | 145 | 11.60 | 10.50 | 12.80 | 0.00 | 0.00% | 10 | 228 | 42.94% |
| STLD240517P00150000 | 4/11/2024 2:11 PM | 150 | 9.80 | 15.30 | 18.00 | 0.00 | 0.00% | 3 | 0 | 54.96% |
| STLD240517P00155000 | 4/4/2024 3:33 PM | 155 | 9.50 | 19.10 | 22.50 | 0.00 | 0.00% | 7 | 2 | 58.11% |
| STLD240517P00160000 | 3/18/2024 5:53 PM | 160 | 21.39 | 20.80 | 21.90 | 0.00 | 0.00% | - | 1 | 0.00% |
Related Tickers
NUE Nucor Corporation
175.42
-0.26%
X United States Steel Corporation
37.42
+0.67%
CLF Cleveland-Cliffs Inc.
17.88
-1.92%
RS Reliance, Inc.
290.62
-0.52%
CMC Commercial Metals Company
53.48
-0.43%
MT ArcelorMittal S.A.
25.37
+0.59%
TX Ternium S.A.
43.58
+2.16%
ZEUS Olympic Steel, Inc.
66.68
-1.29%
PKX POSCO Holdings Inc.
71.60
+0.79%
MSB Mesabi Trust
17.31
+0.29%