278.79
+0.46
+(0.17%)
As of 10:24:35 AM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RS250417C00240000 | 4/9/2025 2:08 PM | 240 | 42.20 | 37.10 | 41.50 | 0.00 | 0.00% | - | 1 | 101.17% |
| RS250417C00260000 | 4/4/2025 2:00 PM | 260 | 14.50 | 17.60 | 21.90 | 0.00 | 0.00% | 2 | 3 | 65.82% |
| RS250417C00270000 | 4/4/2025 2:00 PM | 270 | 8.00 | 8.20 | 12.00 | 0.00 | 0.00% | 1 | 1 | 67.60% |
| RS250417C00280000 | 4/4/2025 10:12 AM | 280 | 2.50 | 1.85 | 4.40 | 0.00 | 0.00% | 10 | 5 | 49.29% |
| RS250417C00290000 | 4/14/2025 2:34 PM | 290 | 0.75 | 0.00 | 1.50 | 0.00 | 0.00% | 4 | 27 | 51.86% |
| RS250417C00300000 | 4/7/2025 1:43 PM | 300 | 1.25 | 0.00 | 1.50 | 0.00 | 0.00% | 1 | 17 | 62.40% |
| RS250417C00310000 | 4/3/2025 10:21 AM | 310 | 0.05 | 0.00 | 1.45 | 0.00 | 0.00% | 1 | 17 | 81.25% |
| RS250417C00320000 | 3/10/2025 11:21 AM | 320 | 1.61 | 0.00 | 2.30 | 0.00 | 0.00% | 1 | 1 | 110.40% |
| RS250417C00330000 | 4/8/2025 2:49 PM | 330 | 0.12 | 0.00 | 1.40 | 0.00 | 0.00% | 8 | 59 | 114.84% |
| RS250417C00350000 | 4/9/2025 2:13 PM | 350 | 0.59 | - | 0.75 | 0.00 | 0.00% | - | 1 | 147.07% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RS250417P00240000 | 4/4/2025 3:55 PM | 240 | 2.43 | 0.00 | 1.50 | 0.00 | 0.00% | 1 | 1 | 109.96% |
| RS250417P00260000 | 4/9/2025 3:18 PM | 260 | 1.72 | 0.00 | 3.20 | 0.00 | 0.00% | 5 | 217 | 77.56% |
| RS250417P00270000 | 4/8/2025 1:08 PM | 270 | 10.30 | 0.00 | 3.20 | 0.00 | 0.00% | 3 | 4 | 67.51% |
| RS250417P00280000 | 3/26/2025 12:21 PM | 280 | 2.02 | 3.20 | 6.50 | 0.00 | 0.00% | - | 1 | 58.15% |
| RS250417P00290000 | 3/21/2025 9:34 AM | 290 | 15.20 | 9.60 | 13.50 | 0.00 | 0.00% | 1 | 0 | 62.16% |
| RS250417P00310000 | 4/11/2025 9:42 AM | 310 | 34.50 | 29.00 | 33.10 | 0.00 | 0.00% | 2 | 3 | 105.47% |
| RS250417P00400000 | 4/7/2025 10:28 AM | 400 | 137.00 | 119.00 | 123.10 | 0.00 | 0.00% | - | - | 253.17% |
Related Tickers
ZEUS Olympic Steel, Inc.
30.03
-0.68%
STLD Steel Dynamics, Inc.
119.63
+0.74%
CMC Commercial Metals Company
42.28
+0.98%
WS Worthington Steel, Inc.
23.97
+0.67%
MT ArcelorMittal S.A.
26.82
+0.34%
PKX POSCO Holdings Inc.
45.30
+0.38%
RDUS Radius Recycling, Inc.
29.13
+0.24%
MTUS Metallus Inc.
12.66
0.00%
NUE Nucor Corporation
111.99
+1.06%
MSB Mesabi Trust
26.88
+1.43%