Quotes

My Quotes

The "My quotes" service gives you a quick and easy access to your quote page. To select your quotes, you must login or register to create your profile.

RUS – Russel Metals Inc.

Last update: October 13, 2024 at 9:31 a.m.   (Real-time)

  • Last price: 41.050
  • Net change: 0.350
  • Bid price: 40.860
  • Ask price: 41.100
  • 30-day historical volatility: 19.89%
Calls Puts
Expiry date Bid price Ask price Last price Net change Open int. Vol. Strike Bid price Ask price Last price Net change Open int. Vol.
Open interest: 872
Volume: 35
Open interest: 509
Volume: 0
October 18, 2024 10.85 11.15 11.15 0 0 0 30.00 0 0.04 0.04 0 0 0
October 18, 2024 8.85 9.15 9.15 0 0 0 32.00 0 0.04 0.04 0 0 0
October 18, 2024 7.85 8.15 8.15 0 0 0 33.00 0 0.04 0.04 0 0 0
October 18, 2024 6.85 7.20 7.20 0 0 0 34.00 0 0.04 0.04 0 3 0
October 18, 2024 5.85 6.20 6.20 0 0 0 35.00 0 0.04 0.04 0 23 0
October 18, 2024 4.85 5.20 5.20 0 37 0 36.00 0 0.04 0.04 0 10 0
October 18, 2024 3.90 4.20 4.20 0 0 0 37.00 0 0.04 0.04 0 15 0
October 18, 2024 2.90 3.20 3.20 0 54 0 38.00 0 0.05 0.05 0 25 0
October 18, 2024 1.90 2.20 2.20 0 23 0 39.00 0 0.08 0.08 0 10 0
October 18, 2024 1.00 1.25 1.25 0 11 0 40.00 0.05 0.16 0.16 0 13 0
October 18, 2024 0.34 0.50 0.50 0 51 0 41.00 0.29 0.45 0.45 0 0 0
October 18, 2024 0.03 0.12 0.12 0 0 0 42.00 0.85 1.25 1.25 0 0 0
October 18, 2024 0 0.05 0.05 0 0 0 43.00 1.85 2.15 2.15 0 0 0
October 18, 2024 0 0.04 0.04 0 4 0 44.00 2.85 3.20 3.20 0 0 0
October 18, 2024 0 0.04 0.04 0 0 0 46.00 4.85 5.15 5.15 0 0 0
November 15, 2024 11.00 11.30 11.30 0 0 0 30.00 0 0.05 0.05 0 20 0
November 15, 2024 9.00 9.30 9.30 0 0 0 32.00 0 0.05 0.05 0 0 0
November 15, 2024 8.05 8.35 8.35 0 0 0 33.00 0 0.06 0.06 0 0 0
November 15, 2024 7.00 7.35 7.35 0 0 0 34.00 0.01 0.08 0.08 0 0 0
November 15, 2024 6.00 6.40 6.40 0 0 0 35.00 0.02 0.11 0.11 0 5 0
November 15, 2024 5.05 5.40 5.40 0 0 0 36.00 0.07 0.13 0.13 0 20 0
November 15, 2024 4.10 4.50 4.50 0 4 0 37.00 0.13 0.20 0.20 0 5 0
November 15, 2024 3.20 3.60 3.60 0 0 0 38.00 0.23 0.30 0.30 0 0 0
November 15, 2024 2.40 2.75 2.75 0 1 0 39.00 0.37 0.46 0.46 0 0 0
November 15, 2024 1.75 2.00 2.00 0 29 0 40.00 0.60 0.75 0.75 0 20 0
November 15, 2024 1.15 1.30 1.30 0 25 0 41.00 0.95 1.15 1.15 0 76 0
November 15, 2024 0.65 0.80 0.80 0 33 0 42.00 1.45 1.65 1.65 0 0 0
November 15, 2024 0.35 0.45 0.45 0 3 0 43.00 2.10 2.45 2.45 0 0 0
November 15, 2024 0.17 0.24 0.24 0 7 0 44.00 2.95 3.30 3.30 0 0 0
November 15, 2024 0.01 0.08 0.08 0 0 0 46.00 4.80 5.20 5.20 0 0 0
December 20, 2024 11.05 11.30 11.30 0 0 0 30.00 0.01 0.07 0.07 0 0 0
December 20, 2024 9.05 9.35 9.35 0 0 0 32.00 0.02 0.10 0.10 0 4 0
December 20, 2024 8.05 8.35 8.35 0 0 0 33.00 0.05 0.14 0.14 0 0 0
December 20, 2024 7.00 7.40 7.40 0 0 0 34.00 0.10 0.17 0.17 0 18 0
December 20, 2024 6.10 6.40 6.40 0 5 0 35.00 0.15 0.24 0.24 0 13 0
December 20, 2024 5.10 5.50 5.50 0 0 0 36.00 0.24 0.32 0.32 0 40 0
December 20, 2024 4.20 4.60 4.60 0 1 0 37.00 0.35 0.44 0.44 0 0 0
December 20, 2024 3.40 3.75 3.75 0 2 0 38.00 0.50 0.65 0.65 0 34 0
December 20, 2024 2.55 2.95 2.95 0 0 0 39.00 0.70 0.90 0.90 0 29 0
December 20, 2024 1.95 2.25 2.25 0 6 0 40.00 1.05 1.20 1.20 0 4 0
December 20, 2024 1.40 1.60 1.60 0 0 0 41.00 1.45 1.65 1.65 0 0 0
December 20, 2024 0.95 1.10 1.10 0 14 0 42.00 2.00 2.20 2.20 0 6 0
December 20, 2024 0.60 0.75 0.75 0 16 0 43.00 2.65 2.90 2.90 0 0 0
December 20, 2024 0.35 0.46 0.46 0 25 0 44.00 3.40 3.70 3.70 0 1 0
December 20, 2024 0.20 0.28 0.28 0 19 0 45.00 4.25 4.50 4.50 0 0 0
December 20, 2024 0.10 0.18 0.18 0 52 0 46.00 5.15 5.50 5.50 0 0 0
December 20, 2024 0.01 0.08 0.08 0 16 0 48.00 7.05 7.35 7.35 0 0 0
December 20, 2024 0 0.05 0.05 0 69 0 50.00 9.00 9.40 9.40 0 0 0
December 20, 2024 0 0.05 0.05 0 0 0 55.00 14.00 14.35 14.35 0 0 0
December 20, 2024 0 0.04 0.04 0 0 0 60.00 18.95 19.35 19.35 0 0 0
January 17, 2025 9.00 9.35 9.35 0 0 0 32.00 0.06 0.16 0.16 0 0 0
January 17, 2025 8.00 8.40 8.40 0 0 0 33.00 0.09 0.21 0.21 0 0 0
January 17, 2025 7.10 7.45 7.45 0 0 0 34.00 0.16 0.25 0.25 0 0 0
January 17, 2025 6.10 6.50 6.50 0 20 0 35.00 0.23 0.33 0.33 0 0 0
January 17, 2025 5.20 5.60 5.60 0 0 0 36.00 0.34 0.44 0.44 0 0 0
January 17, 2025 4.35 4.75 4.75 0 0 0 37.00 0.47 0.60 0.60 0 3 0
January 17, 2025 3.55 3.90 3.90 0 0 0 38.00 0.65 0.80 0.80 0 0 0
January 17, 2025 2.85 3.15 3.15 0 0 0 39.00 0.90 1.10 1.10 0 0 0
January 17, 2025 2.25 2.45 2.45 0 86 0 40.00 1.20 1.40 1.40 0 0 0
January 17, 2025 1.65 1.90 1.90 0 0 0 41.00 1.65 1.85 1.85 0 0 0
January 17, 2025 1.20 1.40 1.40 0 4 0 42.00 2.20 2.40 2.40 0 0 0
January 17, 2025 0.80 1.00 1.00 0 0 0 43.00 2.80 3.05 3.05 0 0 0
January 17, 2025 0.55 0.70 0.70 0 4 0 44.00 3.50 3.80 3.80 0 0 0
January 17, 2025 0.21 0.30 0.30 0 8 0 46.00 5.20 5.55 5.55 0 0 0
February 21, 2025 9.00 9.45 9.45 0 0 0 32.00 0.12 0.25 0.25 0 0 0
February 21, 2025 8.10 8.50 8.50 0 0 0 33.00 0.20 0.31 0.31 0 0 0
February 21, 2025 7.15 7.60 7.60 0 0 0 34.00 0.27 0.40 0.40 0 0 0
February 21, 2025 6.30 6.70 6.70 0 0 0 35.00 0.38 0.49 0.49 0 0 0
February 21, 2025 5.40 5.90 5.90 0 0 0 36.00 0.50 0.65 0.65 0 10 0
February 21, 2025 4.60 5.00 5.00 0 0 0 37.00 0.65 0.85 0.85 0 0 0
February 21, 2025 3.90 4.30 4.30 0 0 0 38.00 0.85 1.05 1.05 0 0 0
February 21, 2025 3.15 3.60 3.60 0 0 0 39.00 1.15 1.35 1.35 0 3 0
February 21, 2025 2.60 2.90 2.90 0 0 0 40.00 1.50 1.70 1.70 0 0 0
February 21, 2025 2.05 2.30 2.30 0 0 0 41.00 1.90 2.15 2.15 0 0 0
February 21, 2025 1.55 1.80 1.80 0 0 0 42.00 2.45 2.70 2.70 0 0 0
February 21, 2025 1.15 1.40 1.40 0 0 0 43.00 3.05 3.30 3.30 0 0 0
February 21, 2025 0.85 1.05 1.05 0 0 0 44.00 3.75 4.10 4.10 0 0 0
February 21, 2025 0.42 0.60 0.60 0 0 0 46.00 5.30 5.75 5.75 0 0 0
March 21, 2025 10.95 11.40 11.40 0 0 0 30.00 0.10 0.23 0.23 0 0 0
March 21, 2025 9.05 9.50 9.50 0 0 0 32.00 0.21 0.33 0.33 0 0 0
March 21, 2025 7.25 7.65 7.65 0 0 0 34.00 0.38 0.55 0.55 0 0 0
March 21, 2025 6.30 6.75 6.75 0 0 0 35.00 0.50 0.65 0.65 0 9 0
March 21, 2025 5.50 5.95 5.95 0 0 0 36.00 0.65 0.85 0.85 0 6 0
March 21, 2025 4.70 5.10 5.10 0 0 0 37.00 0.85 1.05 1.05 0 0 0
March 21, 2025 3.95 4.40 4.40 0 5 0 38.00 1.10 1.30 1.30 0 7 0
March 21, 2025 3.25 3.70 3.70 0 0 0 39.00 1.40 1.65 1.65 0 0 0
March 21, 2025 2.70 3.00 3.00 0 1 0 40.00 1.75 2.00 2.00 0 15 0
March 21, 2025 2.15 2.45 2.45 0 0 0 41.00 2.20 2.50 2.50 0 0 0
March 21, 2025 1.70 1.95 1.95 0 0 0 42.00 2.75 3.00 3.00 0 0 0
March 21, 2025 1.30 1.55 1.55 0 0 0 43.00 3.35 3.60 3.60 0 0 0
March 21, 2025 0.95 1.20 1.20 0 0 0 44.00 4.05 4.40 4.40 0 10 0
March 21, 2025 0.70 0.90 0.90 0 16 0 45.00 4.80 5.15 5.15 0 0 0
March 21, 2025 0.50 0.70 0.70 0 12 0 46.00 5.55 5.95 5.95 0 0 0
March 21, 2025 0.23 0.35 0.35 0 4 0 48.00 7.20 7.65 7.65 0 0 0
March 21, 2025 0.08 0.19 0.19 0 0 0 50.00 9.05 9.55 9.55 0 0 0
March 21, 2025 0 0.05 0.05 0 0 0 60.00 18.90 19.40 19.40 0 0 0
June 20, 2025 10.95 11.50 11.50 0 0 0 30.00 0.25 0.41 0.41 0 12 0
June 20, 2025 9.10 9.65 9.65 0 0 0 32.00 0.41 0.60 0.60 0 0 0
June 20, 2025 7.40 7.90 7.90 0 0 0 34.00 0.65 0.90 0.90 0 0 0
June 20, 2025 6.60 7.05 7.05 0 15 0 35.00 0.85 1.05 1.05 0 1 0
June 20, 2025 5.85 6.25 6.25 0 0 0 36.00 1.05 1.30 1.30 0 4 0
June 20, 2025 4.35 4.80 4.80 -0.05 47 35 38.00 1.60 1.85 1.85 0 15 0
June 20, 2025 3.20 3.55 3.55 0 20 0 40.00 2.35 2.65 2.65 0 10 0
June 20, 2025 2.20 2.55 2.55 0 1 0 42.00 3.35 3.65 3.65 0 0 0
June 20, 2025 1.50 1.75 1.75 0 17 0 44.00 4.55 4.85 4.85 0 0 0
June 20, 2025 1.15 1.45 1.45 0 5 0 45.00 5.20 5.65 5.65 0 0 0
June 20, 2025 0.95 1.15 1.15 0 77 0 46.00 5.95 6.40 6.40 0 0 0
June 20, 2025 0.29 0.46 0.46 0 0 0 50.00 9.25 9.75 9.75 0 0 0
September 19, 2025 11.05 11.60 11.60 0 0 0 30.00 0.42 0.65 0.65 0 0 0
September 19, 2025 7.55 8.15 8.15 0 0 0 34.00 0.95 1.20 1.20 0 0 0
September 19, 2025 6.85 7.35 7.35 0 20 0 35.00 1.15 1.45 1.45 0 0 0
September 19, 2025 6.05 6.60 6.60 0 0 0 36.00 1.45 1.70 1.70 0 0 0
September 19, 2025 4.70 5.25 5.25 0 0 0 38.00 2.10 2.35 2.35 0 0 0
September 19, 2025 3.60 4.00 4.00 0 0 0 40.00 2.90 3.15 3.15 0 0 0
September 19, 2025 2.60 3.00 3.00 0 0 0 42.00 3.90 4.15 4.15 0 0 0
September 19, 2025 1.95 2.25 2.25 0 0 0 44.00 5.05 5.35 5.35 0 0 0
September 19, 2025 1.65 1.90 1.90 0 3 0 45.00 5.70 6.10 6.10 0 5 0
September 19, 2025 1.35 1.60 1.60 0 0 0 46.00 6.40 6.80 6.80 0 5 0
September 19, 2025 0.55 0.80 0.80 0 0 0 50.00 9.55 10.00 10.00 0 0 0