Unlock stock picks and a broker-level newsfeed that powers Wall Street.
42.40
+0.23
+(0.55%)
At close: 4:00:02 PM EDT
41.43
-0.97
(-2.29%)
After hours: 6:14:39 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| X250404C00029000 | 2/27/2025 10:04 AM | 29 | 10.00 | 12.15 | 16.10 | 0.00 | 0.00% | 5 | 5 | 366.21% |
| X250404C00032000 | 3/26/2025 9:48 AM | 32 | 12.19 | 10.10 | 13.00 | 0.00 | 0.00% | 32 | 12 | 345.12% |
| X250404C00034000 | 3/28/2025 9:40 AM | 34 | 10.44 | 8.00 | 10.90 | 0.00 | 0.00% | 1 | 11 | 283.40% |
| X250404C00035000 | 4/1/2025 2:46 PM | 35 | 7.50 | 7.05 | 9.90 | 0.00 | 0.00% | 39 | 27 | 261.33% |
| X250404C00035500 | 3/28/2025 9:53 AM | 35.5 | 9.00 | 6.35 | 9.00 | 0.00 | 0.00% | 1 | 1 | 218.56% |
| X250404C00036000 | 3/31/2025 10:47 AM | 36 | 5.85 | 5.05 | 8.90 | 0.00 | 0.00% | 11 | 15 | 185.55% |
| X250404C00037000 | 3/28/2025 3:09 PM | 37 | 6.48 | 4.05 | 7.90 | 0.00 | 0.00% | 3 | 47 | 164.26% |
| X250404C00037500 | 3/28/2025 3:21 PM | 37.5 | 4.95 | 3.60 | 7.40 | -0.99 | -16.67% | 1 | 1 | 156.05% |
| X250404C00038000 | 4/2/2025 10:46 AM | 38 | 4.30 | 4.05 | 6.90 | -0.30 | -6.52% | 82 | 92 | 188.09% |
| X250404C00038500 | 3/31/2025 12:54 PM | 38.5 | 4.22 | 2.61 | 6.50 | 0.00 | 0.00% | 1 | 12 | 139.45% |
| X250404C00039000 | 4/2/2025 10:28 AM | 39 | 4.07 | 2.16 | 6.00 | 0.10 | 2.52% | 1 | 42 | 130.57% |
| X250404C00039500 | 4/1/2025 11:11 AM | 39.5 | 3.99 | 2.75 | 5.50 | 0.00 | 0.00% | 5 | 11 | 162.30% |
| X250404C00040000 | 4/2/2025 11:15 AM | 40 | 2.90 | 1.61 | 3.95 | -0.65 | -18.31% | 151 | 922 | 82.23% |
| X250404C00040500 | 4/2/2025 1:13 PM | 40.5 | 2.32 | 0.98 | 3.95 | -0.39 | -14.39% | 3 | 3 | 86.72% |
| X250404C00041000 | 4/2/2025 2:53 PM | 41 | 1.94 | 1.84 | 4.30 | -0.91 | -31.93% | 18 | 4,779 | 152.83% |
| X250404C00041500 | 4/2/2025 11:35 AM | 41.5 | 1.89 | 0.18 | 2.30 | -0.37 | -16.37% | 11 | 191 | 119.73% |
| X250404C00042000 | 4/2/2025 3:14 PM | 42 | 1.40 | 1.22 | 1.74 | -0.71 | -33.65% | 740 | 4,049 | 83.20% |
| X250404C00042500 | 4/2/2025 2:56 PM | 42.5 | 1.06 | 0.00 | 1.89 | -0.74 | -41.11% | 23 | 589 | 64.75% |
| X250404C00043000 | 4/2/2025 3:52 PM | 43 | 0.99 | 0.90 | 1.15 | -0.56 | -36.13% | 13,447 | 3,520 | 84.38% |
| X250404C00043500 | 4/2/2025 3:49 PM | 43.5 | 0.93 | 0.67 | 0.94 | -0.34 | -26.77% | 23 | 378 | 82.42% |
| X250404C00044000 | 4/2/2025 3:59 PM | 44 | 0.52 | 0.39 | 0.77 | -0.63 | -54.78% | 116 | 7,732 | 77.93% |
| X250404C00044500 | 4/2/2025 3:24 PM | 44.5 | 0.51 | 0.51 | 0.75 | -0.54 | -51.43% | 95 | 172 | 91.89% |
| X250404C00045000 | 4/2/2025 3:56 PM | 45 | 0.44 | 0.33 | 0.50 | -0.39 | -46.99% | 1,127 | 1,468 | 84.18% |
| X250404C00045500 | 4/2/2025 12:45 PM | 45.5 | 0.37 | 0.00 | 4.80 | -0.64 | -63.37% | 12 | 330 | 236.33% |
| X250404C00046000 | 4/2/2025 3:53 PM | 46 | 0.30 | 0.22 | 0.39 | -0.45 | -60.00% | 814 | 1,252 | 90.43% |
| X250404C00046500 | 3/26/2025 10:35 AM | 46.5 | 1.14 | 0.00 | 4.80 | 0.00 | 0.00% | - | 1 | 257.62% |
| X250404C00047000 | 4/2/2025 2:32 PM | 47 | 0.50 | 0.06 | 0.50 | -0.05 | -9.09% | 47 | 87 | 102.54% |
| X250404C00047500 | 4/2/2025 9:51 AM | 47.5 | 0.35 | 0.00 | 0.24 | -0.15 | -30.00% | 35 | 133 | 87.11% |
| X250404C00048000 | 4/2/2025 3:46 PM | 48 | 0.13 | 0.09 | 5.00 | -0.32 | -71.11% | 157 | 1,913 | 297.27% |
| X250404C00048500 | 4/2/2025 12:45 PM | 48.5 | 0.22 | 0.00 | 0.22 | -0.41 | -65.08% | 83 | 0 | 97.27% |
| X250404C00049000 | 4/2/2025 12:45 PM | 49 | 0.20 | 0.00 | 0.20 | -0.35 | -63.64% | 10 | 1 | 100.78% |
| X250404C00049500 | 4/2/2025 11:23 AM | 49.5 | 0.20 | 0.00 | 0.20 | -0.09 | -31.03% | 10 | 19 | 106.25% |
| X250404C00050000 | 4/2/2025 3:45 PM | 50 | 0.13 | 0.05 | 2.20 | -0.11 | -45.83% | 794 | 2,994 | 226.37% |
| X250404C00052000 | 4/2/2025 12:56 PM | 52 | 0.06 | 0.00 | 0.04 | 0.01 | 20.00% | 32 | 260 | 101.56% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| X250404P00020000 | 3/28/2025 3:35 PM | 20 | 0.02 | 0.00 | 2.13 | 0.00 | 0.00% | 1 | 1 | 705.86% |
| X250404P00029000 | 4/1/2025 3:36 PM | 29 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 50 | 101 | 156.25% |
| X250404P00030000 | 4/1/2025 10:50 AM | 30 | 0.02 | 0.00 | 0.05 | 0.00 | 0.00% | 3 | 97 | 171.88% |
| X250404P00031000 | 3/26/2025 10:33 AM | 31 | 0.07 | 0.00 | 2.13 | 0.00 | 0.00% | 2 | 6 | 361.13% |
| X250404P00031500 | 3/26/2025 1:25 PM | 31.5 | 0.08 | 0.00 | 2.40 | 0.00 | 0.00% | - | 5 | 364.06% |
| X250404P00032000 | 3/28/2025 3:59 PM | 32 | 0.06 | 0.00 | 0.05 | 0.00 | 0.00% | 7 | 34 | 142.19% |
| X250404P00032500 | 4/1/2025 3:15 PM | 32.5 | 0.03 | 0.00 | 4.80 | 0.00 | 0.00% | 28 | 28 | 457.62% |
| X250404P00033000 | 4/2/2025 3:05 PM | 33 | 0.02 | 0.00 | 4.80 | -0.02 | -50.00% | 2 | 104 | 442.19% |
| X250404P00033500 | 4/1/2025 3:31 PM | 33.5 | 0.05 | 0.00 | 4.80 | 0.00 | 0.00% | 7 | 67 | 426.76% |
| X250404P00034000 | 4/2/2025 1:15 PM | 34 | 0.07 | 0.01 | 0.05 | -0.02 | -22.22% | 4 | 330 | 118.75% |
| X250404P00034500 | 4/2/2025 3:52 PM | 34.5 | 0.04 | 0.02 | 0.05 | -0.07 | -63.64% | 6 | 109 | 114.06% |
| X250404P00035000 | 4/2/2025 2:56 PM | 35 | 0.06 | 0.03 | 0.16 | -0.05 | -45.45% | 9 | 279 | 128.91% |
| X250404P00035500 | 4/1/2025 2:52 PM | 35.5 | 0.16 | 0.00 | 0.12 | 0.00 | 0.00% | 3 | 16 | 110.94% |
| X250404P00036000 | 4/2/2025 12:51 PM | 36 | 0.07 | 0.06 | 0.13 | -0.16 | -69.57% | 94 | 1,091 | 113.28% |
| X250404P00036500 | 4/1/2025 2:56 PM | 36.5 | 0.08 | 0.00 | 0.18 | -0.21 | -72.41% | 3 | 13 | 104.30% |
| X250404P00037000 | 4/2/2025 3:41 PM | 37 | 0.20 | 0.00 | 0.21 | -0.20 | -50.00% | 353 | 707 | 100.00% |
| X250404P00037500 | 4/2/2025 3:57 PM | 37.5 | 0.24 | 0.12 | 0.26 | -0.21 | -46.67% | 55 | 328 | 107.03% |
| X250404P00038000 | 4/2/2025 3:58 PM | 38 | 0.26 | 0.24 | 0.32 | -0.29 | -52.73% | 3,751 | 7,033 | 110.55% |
| X250404P00038500 | 4/2/2025 3:51 PM | 38.5 | 0.36 | 0.30 | 0.40 | -0.19 | -34.55% | 18 | 333 | 109.38% |
| X250404P00039000 | 4/2/2025 2:45 PM | 39 | 0.57 | 0.37 | 0.81 | -0.28 | -32.94% | 178 | 1,430 | 122.66% |
| X250404P00039500 | 4/2/2025 2:30 PM | 39.5 | 0.55 | 0.00 | 0.61 | -0.08 | -12.70% | 3 | 392 | 84.96% |
| X250404P00040000 | 4/2/2025 1:47 PM | 40 | 0.50 | 0.54 | 1.02 | -0.65 | -56.52% | 2,723 | 9,181 | 115.53% |
| X250404P00040500 | 4/2/2025 1:13 PM | 40.5 | 0.67 | 0.28 | 3.60 | -0.37 | -35.58% | 13 | 42 | 186.13% |
| X250404P00041000 | 4/2/2025 3:53 PM | 41 | 0.68 | 0.69 | 0.94 | -0.35 | -33.98% | 225 | 2,741 | 93.16% |
| X250404P00041500 | 4/2/2025 2:18 PM | 41.5 | 1.02 | 0.00 | 1.39 | -0.22 | -17.74% | 3 | 184 | 71.58% |
| X250404P00042000 | 4/2/2025 12:59 PM | 42 | 1.10 | 0.72 | 1.23 | -0.70 | -38.89% | 18 | 95 | 76.27% |
| X250404P00042500 | 4/2/2025 1:36 PM | 42.5 | 1.63 | 0.98 | 2.74 | -0.60 | -26.91% | 63 | 651 | 117.97% |
| X250404P00043000 | 4/2/2025 11:38 AM | 43 | 1.56 | 0.13 | 3.50 | -0.59 | -27.44% | 7 | 81 | 96.88% |
| X250404P00043500 | 4/2/2025 12:06 PM | 43.5 | 1.75 | 0.33 | 4.80 | -0.79 | -31.10% | 4 | 9 | 126.66% |
| X250404P00044000 | 4/1/2025 10:08 AM | 44 | 2.86 | 0.60 | 4.15 | 0.00 | 0.00% | 1 | 7 | 91.89% |
| X250404P00044500 | 4/1/2025 3:58 PM | 44.5 | 3.24 | 0.90 | 4.55 | 0.00 | 0.00% | 5 | 8 | 91.50% |
| X250404P00045000 | 4/1/2025 11:43 AM | 45 | 3.38 | 1.29 | 4.95 | 0.00 | 0.00% | 100 | 108 | 92.97% |
| X250404P00045500 | 4/1/2025 11:43 AM | 45.5 | 3.73 | 1.67 | 6.00 | 0.00 | 0.00% | 100 | 101 | 119.34% |
Related Tickers
CLF Cleveland-Cliffs Inc.
8.73
+7.78%
NUE Nucor Corporation
123.03
+2.82%
STLD Steel Dynamics, Inc.
127.36
+2.71%
MT ArcelorMittal S.A.
29.07
+0.28%
CMC Commercial Metals Company
47.04
+0.13%
NPSCY Nippon Steel Corporation
6.88
-3.78%
RS Reliance, Inc.
293.90
+1.69%
ZEUS Olympic Steel, Inc.
31.66
+0.83%
WS Worthington Steel, Inc.
25.90
+2.05%
PKX POSCO Holdings Inc.
46.75
-1.45%