STLD - Steel Dynamics, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Show:ListStraddle
Callsfor15 February 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
STLD190215C000280002018-12-20 12:04PM EST28.003.306.707.100.00-1150.78%
STLD190215C000290002019-01-02 10:36AM EST29.002.463.907.000.00-120101.86%
STLD190215C000300002019-01-22 12:45PM EST30.004.502.955.900.00-82386.87%
STLD190215C000310002019-01-14 9:52AM EST31.003.023.904.300.00-49152.73%
STLD190215C000320002019-01-23 10:31AM EST32.003.253.103.30+0.90+38.30%223943.41%
STLD190215C000330002019-01-23 3:16PM EST33.002.312.302.50-0.42-15.38%2917040.58%
STLD190215C000340002019-01-23 2:45PM EST34.001.701.601.75+0.04+2.41%3521,43536.91%
STLD190215C000350002019-01-23 3:36PM EST35.001.091.051.15-0.11-12.50%14735934.67%
STLD190215C000360002019-01-23 12:49PM EST36.000.620.600.70-0.13-17.33%2322133.11%
STLD190215C000370002019-01-23 3:29PM EST37.000.350.300.40-0.05-12.50%615232.23%
STLD190215C000380002019-01-22 3:39PM EST38.000.200.150.250.00-229233.40%
STLD190215C000390002019-01-23 1:12PM EST39.000.050.000.10-0.01-16.67%527830.86%
STLD190215C000400002019-01-08 9:58AM EST40.000.100.000.100.00-210835.94%
STLD190215C000410002019-01-22 9:30AM EST41.000.050.000.050.00-12435.55%
STLD190215C000420002019-01-23 9:30AM EST42.000.050.000.050.00-111539.65%
STLD190215C000430002018-11-27 12:55PM EST43.000.200.000.050.00-116643.75%
STLD190215C000440002018-11-20 3:31PM EST44.000.650.000.050.00-102747.66%
STLD190215C000450002018-12-14 11:54AM EST45.000.040.000.050.00-106151.17%
STLD190215C000460002018-11-28 10:38AM EST46.000.050.000.050.00-229554.69%
STLD190215C000470002019-01-10 1:17PM EST47.000.050.000.050.00-1152.73%
STLD190215C000480002018-10-17 11:33AM EST48.000.680.000.050.00-51055.47%
STLD190215C000490002018-11-19 2:47PM EST49.000.230.000.050.00-517358.59%
STLD190215C000500002019-01-17 11:00AM EST50.000.020.000.050.00-88261.72%
STLD190215C000550002018-12-31 1:49PM EST55.000.050.000.050.00-27075.00%
STLD190215C000600002018-07-30 11:29AM EST60.000.700.000.050.00-410087.50%
STLD190215C000650002018-08-10 8:30AM EST65.000.050.000.050.00-4498.44%
STLD190215C000700002018-09-07 10:50PM EST70.000.050.000.050.00-11107.81%
Putsfor15 February 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
STLD190215P000220002018-12-20 2:17PM EST22.000.200.000.050.00-1179.69%
STLD190215P000230002018-12-31 3:33PM EST23.000.200.000.050.00-309073.44%
STLD190215P000240002019-01-03 11:11AM EST24.000.250.000.050.00-404066.41%
STLD190215P000250002019-01-09 12:16PM EST25.000.100.000.050.00-14560.16%
STLD190215P000260002018-12-26 2:01PM EST26.000.850.000.050.00-2253.91%
STLD190215P000270002019-01-10 10:31AM EST27.000.200.000.050.00-13753.13%
STLD190215P000280002019-01-22 10:00AM EST28.000.100.000.100.00-1112453.32%
STLD190215P000290002019-01-18 3:41PM EST29.000.150.000.150.00-77,68850.78%
STLD190215P000300002019-01-22 10:04AM EST30.000.290.050.150.00-111543.36%
STLD190215P000310002019-01-22 3:49PM EST31.000.160.150.250.00-310741.80%
STLD190215P000320002019-01-22 1:39PM EST32.000.350.250.400.00-639040.23%
STLD190215P000330002019-01-23 3:16PM EST33.000.530.450.55+0.08+17.78%6628236.23%
STLD190215P000340002019-01-23 3:36PM EST34.000.770.750.85-0.08-9.41%4366434.57%
STLD190215P000350002019-01-23 3:51PM EST35.001.251.151.35+0.05+4.17%35985735.25%
STLD190215P000360002019-01-23 3:44PM EST36.001.751.701.90-0.40-18.60%254733.69%
STLD190215P000370002019-01-18 3:42PM EST37.003.102.402.600.00-4633.01%
STLD190215P000380002019-01-23 10:34AM EST38.003.303.103.50-4.80-59.26%23736.43%
STLD190215P000390002018-12-20 11:27AM EST39.008.874.004.400.00-12438.18%
STLD190215P000400002018-12-12 12:21PM EST40.007.875.005.400.00-51443.95%
STLD190215P000410002018-12-10 9:30AM EST41.009.006.006.400.00-13049.22%
STLD190215P000420002018-11-20 10:14AM EST42.005.107.007.400.00-6054.39%
STLD190215P000430002019-01-02 3:49PM EST43.0012.806.709.400.00-40102.83%
STLD190215P000440002018-11-07 11:16AM EST44.003.959.009.400.00-4063.87%
STLD190215P000450002018-11-14 11:24AM EST45.005.6310.0010.400.00-20068.36%
STLD190215P000460002018-09-27 12:59PM EST46.003.3011.0011.400.00-255072.66%
STLD190215P000470002018-11-14 10:01AM EST47.007.1012.0012.400.00-10051.17%
STLD190215P000480002018-10-11 9:22AM EST48.004.7013.0013.400.00+100.00%1053.91%
STLD190215P000550002018-07-16 10:29AM EST55.009.1820.0020.400.00-100073.44%