U.S. markets closed

Steel Dynamics, Inc. (STLD)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
59.08-0.07 (-0.12%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
CallsforAugust 20, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
STLD210820C000200002021-02-16 12:47PM EDT20.0021.0027.2030.500.00-100.00%
STLD210820C000250002021-01-27 12:24PM EDT25.0011.3516.0018.300.00-110.00%
STLD210820C000300002021-07-15 10:53AM EDT30.0032.5028.4029.700.00-12171.00%
STLD210820C000310002021-04-12 9:40AM EDT31.0020.8029.7030.700.00-817233.15%
STLD210820C000320002021-03-05 12:57PM EDT32.0012.8218.6019.600.00-310.00%
STLD210820C000330002021-02-25 1:06PM EDT33.0011.5117.4017.900.00-1340.00%
STLD210820C000340002021-03-05 12:25PM EDT34.0011.3317.0017.600.00-10120.00%
STLD210820C000350002021-04-29 11:57AM EDT35.0019.9526.7028.600.00-216243.65%
STLD210820C000360002021-03-04 3:21PM EDT36.008.8015.1015.800.00-280.00%
STLD210820C000370002021-03-08 11:17AM EDT37.0010.8014.3014.900.00-2150.00%
STLD210820C000380002021-03-12 12:23PM EDT38.0012.7013.8014.200.00-8330.00%
STLD210820C000390002021-06-17 12:50PM EDT39.0019.7019.4022.400.00-41123.05%
STLD210820C000400002021-06-21 11:57AM EDT40.0020.0019.3021.400.00-10133.79%
STLD210820C000410002021-07-01 1:42PM EDT41.0019.9817.1018.300.00-1381.05%
STLD210820C000420002021-07-21 11:08AM EDT42.0017.7816.4017.400.00-10120083.01%
STLD210820C000430002021-07-19 10:17AM EDT43.0014.1815.7016.300.00-16572.17%
STLD210820C000440002021-06-01 9:31AM EDT44.0020.5016.6017.600.00-127129.93%
STLD210820C000450002021-07-23 12:55PM EDT45.0013.6014.0014.40-0.94-6.46%132656.45%
STLD210820C000460002021-07-09 10:56AM EDT46.0015.8012.8013.500.00-18469.24%
STLD210820C000470002021-07-23 12:50PM EDT47.0011.8012.1012.40-4.12-25.88%150652.25%
STLD210820C000500002021-07-23 12:29PM EDT50.009.009.209.50-0.85-8.63%361,56150.98%
STLD210820C000550002021-07-23 3:32PM EDT55.004.804.905.20-0.60-11.11%243,90443.36%
STLD210820C000600002021-07-23 3:45PM EDT60.001.901.902.00-0.30-13.64%6575,18637.67%
STLD210820C000650002021-07-23 3:55PM EDT65.000.590.550.60-0.11-15.71%1,2638,43637.65%
STLD210820C000700002021-07-23 3:55PM EDT70.000.170.150.20-0.06-26.09%2093,55441.02%
STLD210820C000750002021-07-22 10:41AM EDT75.000.050.000.10-0.02-28.57%7079546.88%
STLD210820C000800002021-07-22 12:06PM EDT80.000.080.000.000.00-1148725.00%
STLD210820C000850002021-07-21 3:23PM EDT85.000.050.000.100.00-218059.77%
STLD210820C000900002021-07-21 11:57AM EDT90.000.050.000.300.00-141479.20%
STLD210820C000950002021-06-23 12:33PM EDT95.000.100.000.150.00-95678.91%
PutsforAugust 20, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
STLD210820P000200002021-07-06 9:30AM EDT20.000.050.000.050.00-3030156.25%
STLD210820P000250002021-07-19 9:30AM EDT25.000.020.000.250.00-615155.86%
STLD210820P000300002021-07-19 9:30AM EDT30.000.030.000.250.00-629125.39%
STLD210820P000310002021-04-01 12:34PM EDT31.000.350.000.200.00-51116.02%
STLD210820P000320002021-04-30 3:00PM EDT32.000.150.000.150.00-69106.25%
STLD210820P000330002021-02-08 3:01PM EDT33.002.520.700.950.00-21161.72%
STLD210820P000340002021-05-24 9:30AM EDT34.000.100.000.000.00--050.00%
STLD210820P000350002021-06-17 12:55PM EDT35.000.110.000.300.00-411102.73%
STLD210820P000360002021-07-07 9:30AM EDT36.000.010.000.300.00-1898.05%
STLD210820P000370002021-04-16 1:26PM EDT37.000.620.050.400.00-15100.39%
STLD210820P000380002021-05-04 9:47AM EDT38.000.270.050.200.00-2685.94%
STLD210820P000390002021-07-20 9:52AM EDT39.000.070.000.250.00-475481.45%
STLD210820P000400002021-07-08 10:35AM EDT40.000.050.000.200.00-62374.22%
STLD210820P000410002021-07-16 1:30PM EDT41.000.030.000.250.00-2972.85%
STLD210820P000420002021-07-22 12:22PM EDT42.000.100.050.100.00-11463.09%
STLD210820P000430002021-07-19 3:44PM EDT43.000.190.050.150.00-1862.31%
STLD210820P000440002021-07-22 12:53PM EDT44.000.090.050.200.00-12060.74%
STLD210820P000450002021-07-22 10:06AM EDT45.000.100.050.150.00-1221754.49%
STLD210820P000460002021-07-21 9:57AM EDT46.000.200.100.200.00-62954.88%
STLD210820P000470002021-07-22 2:12PM EDT47.000.130.100.200.00-420250.98%
STLD210820P000500002021-07-23 3:07PM EDT50.000.300.250.300.00-132,13646.48%
STLD210820P000550002021-07-23 3:45PM EDT55.000.910.901.00-0.04-4.21%2352,22940.99%
STLD210820P000600002021-07-23 2:35PM EDT60.003.132.802.95+0.28+9.82%591,71238.14%
STLD210820P000650002021-07-21 3:31PM EDT65.006.406.406.700.00-442041.65%
STLD210820P000700002021-07-20 3:44PM EDT70.0011.1010.9011.400.00-37251.12%
STLD210820P000750002021-05-17 10:05AM EDT75.0013.2613.7014.100.00-4140.00%