U.S. markets open in 7 hours 15 minutes

Steel Dynamics, Inc. (STLD)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
64.54+0.78 (+1.22%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
CallsforMay 21, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
STLD210521C000200002020-10-26 2:09PM EDT20.0011.6417.8018.000.00--10.00%
STLD210521C000230002020-11-30 4:30PM EDT23.0013.6013.7014.300.00-1010.00%
STLD210521C000280002021-01-08 3:53PM EDT28.0011.5510.0010.300.00-530.00%
STLD210521C000290002021-02-16 4:45PM EDT29.0012.6018.0018.900.00-160.00%
STLD210521C000300002021-04-26 3:05PM EDT30.0024.600.000.000.00-400.00%
STLD210521C000310002021-03-29 3:55PM EDT31.0016.7023.8026.100.00-300.00%
STLD210521C000320002021-03-26 12:19PM EDT32.0018.0019.5020.500.00-100.00%
STLD210521C000330002021-02-24 12:28PM EDT33.0010.9516.8018.800.00-2400.00%
STLD210521C000340002021-03-16 10:11AM EDT34.0014.3016.3017.800.00-530.00%
STLD210521C000350002021-04-21 1:17PM EDT35.0016.000.000.000.00-1800.00%
STLD210521C000360002021-04-01 3:34PM EDT36.0014.9517.1019.000.00-1630.00%
STLD210521C000370002021-05-06 1:39PM EDT37.0024.200.000.000.00-200.00%
STLD210521C000380002021-04-16 11:57AM EDT38.0013.1224.9026.900.00-2690313.28%
STLD210521C000390002021-05-04 2:45PM EDT39.0020.100.000.000.00-200.00%
STLD210521C000400002021-05-11 1:33PM EDT40.0024.500.000.000.00-100.00%
STLD210521C000410002021-05-17 10:51AM EDT41.0023.330.000.000.00-500.00%
STLD210521C000420002021-05-13 2:00PM EDT42.0021.400.000.000.00-100.00%
STLD210521C000430002021-05-10 9:56AM EDT43.0022.050.000.000.00-600.00%
STLD210521C000450002021-05-17 2:36PM EDT45.0020.000.000.000.00-100.00%
STLD210521C000500002021-05-17 2:18PM EDT50.0014.520.000.000.00-1400.00%
STLD210521C000550002021-05-17 3:54PM EDT55.009.700.000.000.00-4100.00%
STLD210521C000600002021-05-17 3:48PM EDT60.004.830.000.000.00-8600.00%
STLD210521C000650002021-05-17 3:59PM EDT65.001.150.000.000.00-48001.56%
STLD210521C000700002021-05-17 2:18PM EDT70.000.200.000.000.00-495025.00%
STLD210521C000750002021-05-17 2:54PM EDT75.000.040.000.000.00-5025.00%
PutsforMay 21, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
STLD210521P000200002021-04-08 11:34AM EDT20.000.040.000.050.00-3046434.38%
STLD210521P000230002021-03-17 3:07PM EDT23.000.030.000.300.00-510485.94%
STLD210521P000240002021-01-28 4:53PM EDT24.000.570.004.300.00-12843.75%
STLD210521P000250002021-04-26 11:03AM EDT25.000.010.000.000.00-5050.00%
STLD210521P000260002021-03-25 3:21PM EDT26.000.100.000.200.00--1406.25%
STLD210521P000270002021-04-01 12:49PM EDT27.000.050.000.250.00-55403.91%
STLD210521P000280002021-03-10 4:17PM EDT28.000.190.200.300.00-31435.16%
STLD210521P000290002021-04-01 3:36PM EDT29.000.100.000.250.00-200203373.44%
STLD210521P000300002021-04-26 11:03AM EDT30.000.020.000.000.00-5050.00%
STLD210521P000310002021-05-03 11:30AM EDT31.000.050.000.000.00--050.00%
STLD210521P000320002021-04-01 10:58AM EDT32.000.100.000.100.00-117290.63%
STLD210521P000330002021-04-06 10:30AM EDT33.000.050.000.500.00-13357.81%
STLD210521P000340002021-04-27 11:26AM EDT34.000.050.000.000.00-4050.00%
STLD210521P000350002021-05-07 12:25PM EDT35.000.110.000.000.00-1050.00%
STLD210521P000360002021-03-05 10:44AM EDT36.000.850.000.300.00-15289.84%
STLD210521P000370002021-04-19 12:17PM EDT37.000.100.000.000.00-1050.00%
STLD210521P000380002021-04-20 3:03PM EDT38.000.200.000.000.00-1050.00%
STLD210521P000390002021-04-27 9:30AM EDT39.000.050.000.000.00-1050.00%
STLD210521P000400002021-05-05 11:13AM EDT40.000.020.000.000.00-1050.00%
STLD210521P000410002021-04-27 11:30AM EDT41.000.050.000.000.00-10050.00%
STLD210521P000420002021-04-28 9:30AM EDT42.000.010.000.000.00-2050.00%
STLD210521P000430002021-05-17 1:46PM EDT43.000.100.000.000.00-1050.00%
STLD210521P000450002021-05-17 3:04PM EDT45.000.030.000.000.00-1050.00%
STLD210521P000500002021-05-17 3:04PM EDT50.000.060.000.000.00-2050.00%
STLD210521P000550002021-05-17 9:31AM EDT55.000.050.000.000.00-11050.00%
STLD210521P000600002021-05-17 2:21PM EDT60.000.140.000.000.00-13012.50%
STLD210521P000650002021-05-17 3:10PM EDT65.001.520.000.000.00-10800.00%
STLD210521P000700002021-05-10 10:23AM EDT70.004.500.000.000.00--00.00%
STLD210521P000750002021-05-10 9:42AM EDT75.0010.720.000.000.00--00.00%