NasdaqGS - Nasdaq Real Time Price USD
Steel Dynamics, Inc. (STLD)
135.43
-0.63
(-0.46%)
As of 1:09:23 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STLD250620C00055000 | 12/12/2024 3:52 PM | 55 | 72.89 | 60.80 | 63.50 | 0.00 | 0.00% | - | 1 | 0.00% |
| STLD250620C00060000 | 1/23/2025 9:30 AM | 60 | 62.00 | 68.80 | 72.80 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| STLD250620C00065000 | 7/18/2024 9:32 AM | 65 | 69.50 | 51.30 | 56.00 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| STLD250620C00075000 | 1/23/2025 9:30 AM | 75 | 47.50 | 54.30 | 58.20 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| STLD250620C00085000 | 12/18/2024 3:48 PM | 85 | 35.50 | 40.60 | 45.30 | 0.00 | 0.00% | - | 1 | 0.00% |
| STLD250620C00095000 | 4/23/2025 9:45 AM | 95 | 31.35 | 39.30 | 42.40 | 0.00 | 0.00% | 1 | 4 | 70.07% |
| STLD250620C00100000 | 4/7/2025 1:00 PM | 100 | 16.50 | 30.00 | 32.90 | 0.00 | 0.00% | 1 | 5 | 0.00% |
| STLD250620C00105000 | 4/17/2025 12:43 PM | 105 | 18.50 | 28.40 | 32.50 | 0.00 | 0.00% | 1 | 4 | 80.52% |
| STLD250620C00110000 | 5/8/2025 11:22 AM | 110 | 22.80 | 24.80 | 27.60 | 0.00 | 0.00% | 1 | 11 | 52.05% |
| STLD250620C00115000 | 5/2/2025 3:50 PM | 115 | 21.75 | 20.90 | 21.60 | 0.00 | 0.00% | 1 | 40 | 48.93% |
| STLD250620C00120000 | 5/19/2025 2:06 PM | 120 | 17.30 | 16.50 | 17.00 | 0.00 | 0.00% | 5 | 552 | 43.87% |
| STLD250620C00125000 | 5/19/2025 3:56 PM | 125 | 13.35 | 11.40 | 12.70 | 0.00 | 0.00% | 9 | 421 | 39.84% |
| STLD250620C00130000 | 5/19/2025 3:56 PM | 130 | 9.45 | 8.60 | 8.90 | 0.00 | 0.00% | 3 | 987 | 36.91% |
| STLD250620C00135000 | 5/19/2025 3:18 PM | 135 | 5.80 | 5.40 | 5.60 | -0.15 | -2.52% | 2 | 502 | 33.70% |
| STLD250620C00140000 | 5/20/2025 11:20 AM | 140 | 3.40 | 3.00 | 3.30 | -0.10 | -2.86% | 52 | 980 | 32.42% |
| STLD250620C00145000 | 5/20/2025 11:25 AM | 145 | 1.74 | 1.50 | 1.75 | -0.23 | -11.68% | 1 | 496 | 31.36% |
| STLD250620C00150000 | 5/19/2025 3:50 PM | 150 | 0.95 | 0.65 | 0.80 | 0.00 | 0.00% | 125 | 1,055 | 30.18% |
| STLD250620C00155000 | 5/19/2025 2:22 PM | 155 | 0.38 | 0.30 | 0.40 | 0.00 | 0.00% | 2 | 632 | 30.71% |
| STLD250620C00160000 | 5/14/2025 12:10 PM | 160 | 0.20 | 0.00 | 0.30 | 0.00 | 0.00% | 1 | 157 | 33.99% |
| STLD250620C00165000 | 4/14/2025 9:30 AM | 165 | 1.09 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 12.50% |
| STLD250620C00170000 | 4/7/2025 9:34 AM | 170 | 0.30 | 0.00 | 1.00 | 0.00 | 0.00% | 5 | 18 | 56.27% |
| STLD250620C00175000 | 3/14/2025 12:01 PM | 175 | 0.60 | 0.00 | 0.35 | 0.00 | 0.00% | 1 | 32 | 49.12% |
| STLD250620C00180000 | 3/21/2025 10:03 AM | 180 | 0.36 | 0.00 | 0.20 | 0.00 | 0.00% | 8 | 85 | 48.54% |
| STLD250620C00185000 | 12/26/2024 1:36 PM | 185 | 0.37 | 0.10 | 2.50 | 0.00 | 0.00% | 1 | 410 | 75.42% |
| STLD250620C00190000 | 2/24/2025 9:30 AM | 190 | 0.34 | 0.00 | 0.45 | 0.00 | 0.00% | 1 | 390 | 56.98% |
| STLD250620C00195000 | 3/20/2025 1:04 PM | 195 | 0.18 | 0.00 | 0.30 | 0.00 | 0.00% | 1 | 9 | 57.03% |
| STLD250620C00200000 | 2/25/2025 11:02 AM | 200 | 0.35 | 0.00 | 0.35 | 0.00 | 0.00% | - | 6 | 61.62% |
| STLD250620C00220000 | 11/11/2024 1:23 PM | 220 | 1.00 | 0.05 | 2.45 | 0.00 | 0.00% | 3 | 7 | 103.17% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STLD250620P00060000 | 4/7/2025 10:42 AM | 60 | 0.45 | 0.00 | 0.35 | 0.00 | 0.00% | 1 | 6 | 126.56% |
| STLD250620P00065000 | 9/24/2024 9:30 AM | 65 | 0.75 | 0.00 | 0.85 | 0.00 | 0.00% | 1 | 1 | 132.13% |
| STLD250620P00070000 | 2/28/2025 1:09 PM | 70 | 0.19 | 0.00 | 0.50 | 0.00 | 0.00% | 2 | 11 | 110.16% |
| STLD250620P00075000 | 4/9/2025 2:19 PM | 75 | 0.65 | 0.00 | 0.30 | 0.00 | 0.00% | 1 | 17 | 92.38% |
| STLD250620P00080000 | 4/3/2025 11:28 AM | 80 | 0.44 | 0.00 | 2.25 | 0.00 | 0.00% | 2 | 115 | 120.17% |
| STLD250620P00085000 | 5/12/2025 1:09 PM | 85 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 30 | 42 | 70.51% |
| STLD250620P00090000 | 4/9/2025 11:43 AM | 90 | 3.50 | 0.05 | 0.65 | 0.00 | 0.00% | 20 | 50 | 76.47% |
| STLD250620P00095000 | 5/19/2025 10:52 AM | 95 | 0.09 | 0.00 | 0.25 | 0.00 | 0.00% | 1 | 100 | 57.13% |
| STLD250620P00100000 | 5/13/2025 3:05 PM | 100 | 0.13 | 0.05 | 0.25 | 0.00 | 0.00% | 2 | 62 | 51.27% |
| STLD250620P00105000 | 5/16/2025 11:16 AM | 105 | 0.28 | 0.10 | 0.40 | 0.00 | 0.00% | 1 | 968 | 52.69% |
| STLD250620P00110000 | 5/19/2025 1:47 PM | 110 | 0.35 | 0.30 | 0.45 | 0.00 | 0.00% | 2 | 1,267 | 45.85% |
| STLD250620P00115000 | 5/19/2025 1:47 PM | 115 | 0.57 | 0.55 | 0.65 | 0.00 | 0.00% | 1 | 809 | 41.46% |
| STLD250620P00120000 | 5/19/2025 1:47 PM | 120 | 1.02 | 0.90 | 1.05 | 0.09 | 9.68% | 5 | 669 | 38.21% |
| STLD250620P00125000 | 5/20/2025 10:12 AM | 125 | 1.70 | 1.60 | 1.80 | 0.05 | 3.03% | 68 | 226 | 35.90% |
| STLD250620P00130000 | 5/19/2025 1:08 PM | 130 | 2.75 | 2.80 | 3.10 | 0.00 | 0.00% | 90 | 260 | 34.38% |
| STLD250620P00135000 | 5/20/2025 11:37 AM | 135 | 4.70 | 4.60 | 5.00 | -0.50 | -9.62% | 2 | 141 | 32.65% |
| STLD250620P00140000 | 5/16/2025 1:11 PM | 140 | 7.90 | 7.30 | 7.60 | 0.00 | 0.00% | 10 | 347 | 30.66% |
| STLD250620P00145000 | 5/13/2025 11:23 AM | 145 | 9.90 | 10.70 | 11.30 | 0.00 | 0.00% | 56 | 206 | 31.21% |
| STLD250620P00150000 | 5/13/2025 3:54 PM | 150 | 15.00 | 14.90 | 15.30 | 0.00 | 0.00% | 6 | 14 | 29.37% |
| STLD250620P00155000 | 4/22/2025 3:27 PM | 155 | 38.60 | 18.90 | 20.10 | 0.00 | 0.00% | 18 | 0 | 32.86% |
| STLD250620P00160000 | 4/5/2024 11:10 AM | 160 | 25.20 | 29.50 | 30.60 | 0.00 | 0.00% | 1 | 1 | 84.03% |
| STLD250620P00175000 | 1/23/2025 9:30 AM | 175 | 54.10 | 42.60 | 46.60 | 0.00 | 0.00% | 2 | 0 | 101.54% |
| STLD250620P00200000 | 7/18/2024 9:32 AM | 200 | 68.00 | 81.00 | 85.80 | 0.00 | 0.00% | 1 | 0 | 227.83% |
Related Tickers
NUE Nucor Corporation
115.03
-0.68%
X United States Steel Corporation
40.93
-1.66%
CMC Commercial Metals Company
47.96
+0.42%
RS Reliance, Inc.
304.10
-0.12%
CLF Cleveland-Cliffs Inc.
7.54
+2.38%
MT ArcelorMittal S.A.
31.11
-0.24%
PKX POSCO Holdings Inc.
43.55
-2.68%
ZEUS Olympic Steel, Inc.
32.15
+0.66%
WS Worthington Steel, Inc.
27.09
-0.55%
MTUS Metallus Inc.
13.25
-0.75%