STLD - Steel Dynamics, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Show:ListStraddle
Callsfor17 August 2018
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
STLD180817C000290002018-07-27 5:47PM EDT29.0019.9017.3020.400.00-10668.95%
STLD180817C000300001969-12-31 8:00PM EDT30.0015.0015.2017.40+15.00+100.00%00503.91%
STLD180817C000310002018-07-24 10:25AM EDT31.0017.9316.6018.400.00-2513653.13%
STLD180817C000340001969-12-31 8:00PM EDT34.0012.1012.1013.40+12.10+100.00%02428.03%
STLD180817C000350001969-12-31 8:00PM EDT35.0012.3510.5013.20+12.35+100.00%04408.01%
STLD180817C000370001969-12-31 8:00PM EDT37.0011.908.6010.30+11.90+100.00%025327.25%
STLD180817C000390001969-12-31 8:00PM EDT39.0011.616.908.50+11.61+100.00%030291.99%
STLD180817C000400002018-08-10 2:02PM EDT40.003.953.604.20-4.65-54.07%12675.39%
STLD180817C000410002018-08-06 3:39PM EDT41.003.501.754.700.00-3023786.33%
STLD180817C000420002018-07-24 10:51AM EDT42.007.704.407.300.00-1071278.52%
STLD180817C000430002018-08-13 3:57PM EDT43.001.000.000.000.00-800.00%
STLD180817C000440002018-08-13 12:05PM EDT44.000.500.000.000.00-1403.13%
STLD180817C000450002018-08-13 3:51PM EDT45.000.150.000.000.00-506.25%
STLD180817C000460002018-08-13 3:51PM EDT46.000.050.000.000.00-3012.50%
STLD180817C000470002018-08-10 10:09AM EDT47.000.050.000.000.00-1025.00%
STLD180817C000480002018-08-13 3:43PM EDT48.000.030.000.000.00-15025.00%
STLD180817C000490002018-08-08 9:47AM EDT49.000.020.000.05-0.05-71.43%169355.47%
STLD180817C000500002018-08-13 12:21PM EDT50.000.040.000.000.00-16025.00%
STLD180817C000550002018-08-10 10:29AM EDT55.000.010.000.05-0.01-50.00%21,216100.00%
STLD180817C000600002018-07-23 3:51PM EDT60.000.050.000.050.00-5372131.25%
STLD180817C000650002018-06-22 2:38PM EDT65.000.050.000.05+0.05+100.00%021159.38%
STLD180817C000700001969-12-31 8:00PM EDT70.000.050.000.05+0.05+100.00%060184.38%
Putsfor17 August 2018
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
STLD180817P000250001969-12-31 8:00PM EDT25.000.100.000.05+0.10+100.00%011228.13%
STLD180817P000280001969-12-31 8:00PM EDT28.000.100.000.05+0.10+100.00%015184.38%
STLD180817P000340002018-07-23 1:39PM EDT34.000.040.000.050.00-99110.94%
STLD180817P000350001969-12-31 8:00PM EDT35.000.150.000.05+0.15+100.00%03199.61%
STLD180817P000360001969-12-31 8:00PM EDT36.000.250.000.10+0.25+100.00%0899.22%
STLD180817P000370001969-12-31 8:00PM EDT37.000.250.000.10+0.25+100.00%04587.50%
STLD180817P000380002018-06-25 1:23PM EDT38.000.250.000.10+0.25+100.00%03275.39%
STLD180817P000390002018-08-03 11:12AM EDT39.000.030.000.10-0.37-92.50%14463.67%
STLD180817P000400002018-07-18 12:22PM EDT40.000.100.050.150.00-38160.55%
STLD180817P000410002018-08-13 3:32PM EDT41.000.050.000.000.00-50012.50%
STLD180817P000420002018-08-10 3:33PM EDT42.000.150.100.25+0.02+15.38%5076946.68%
STLD180817P000430002018-08-10 9:53AM EDT43.000.400.400.45-0.05-11.11%1264640.92%
STLD180817P000440002018-08-13 11:12AM EDT44.000.690.000.000.00-300.00%
STLD180817P000450002018-08-13 1:37PM EDT45.001.250.000.000.00-200.00%
STLD180817P000460002018-08-10 12:51PM EDT46.002.102.352.50+0.55+35.48%1432048.24%
STLD180817P000470002018-08-13 9:39AM EDT47.003.500.000.000.00-100.00%
STLD180817P000480002018-08-08 3:53PM EDT48.003.103.306.40-0.13-4.02%1359103.91%
STLD180817P000490002018-08-08 9:30AM EDT49.004.103.007.400.00-1274218.56%
STLD180817P000500002018-07-30 3:50PM EDT50.002.705.306.100.00-384380.00%
STLD180817P000550002018-08-06 11:39AM EDT55.0011.209.5013.000.00-826274.71%