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: August 8, 2022 at 12:28 p.m.   (Real-time)

  • Last price: 27.490
  • Net change: -0.170
  • Bid price: 27.480
  • Ask price: 27.510
  • 30-day historical volatility: 33.44%
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: 1,187
Volume: 5
Open interest: 1,060
Volume: 55
August 19, 2022 5.40 5.75 5.80 0 0 0 22.00 0 0.07 0.13 0 5 0
August 19, 2022 4.45 4.75 4.80 0 5 0 23.00 0 0.08 0.07 0 0 0
August 19, 2022 3.95 4.25 4.30 0 0 0 23.50 0 0.08 0.09 0 25 0
August 19, 2022 3.45 3.70 3.80 0 3 0 24.00 0 0.08 0.09 0 3 0
August 19, 2022 2.95 3.20 3.30 0 20 0 24.50 0 0.09 0.10 0 12 0
August 19, 2022 2.50 2.75 2.85 0 5 0 25.00 0.01 0.12 0.12 0 1 0
August 19, 2022 1.55 1.75 1.90 0 31 0 26.00 0.05 0.17 0.21 0 10 0
August 19, 2022 0.75 0.95 1.10 0 80 0 27.00 0.24 0.30 0.30 -0.13 83 50
August 19, 2022 0.28 0.43 0.55 0 21 0 28.00 0.75 0.90 0.90 0 0 0
August 19, 2022 0.09 0.18 0.23 0 5 0 29.00 1.45 1.70 1.60 0 6 0
August 19, 2022 0.01 0.09 0.11 0 7 0 30.00 2.35 2.65 2.50 0 0 0
August 19, 2022 0 0.06 0.09 0 0 0 31.00 3.30 3.60 3.50 0 0 0
August 19, 2022 0 0.06 0.14 0 33 0 32.00 4.40 4.60 4.50 0 0 0
August 19, 2022 0 0.06 0.14 0 8 0 33.00 5.40 5.60 5.50 0 0 0
August 19, 2022 0 0.06 0.14 0 22 0 34.00 6.40 6.60 6.50 0 0 0
August 19, 2022 0 0.06 0.14 0 27 0 35.00 7.40 7.60 7.50 0 0 0
August 19, 2022 0 0.06 0.10 0 9 0 36.00 8.40 8.60 8.50 0 0 0
August 19, 2022 0 0.06 0.14 0 3 0 37.00 9.40 9.60 9.50 0 0 0
August 19, 2022 0 0.06 0.14 0 5 0 38.00 10.40 10.60 10.50 0 0 0
August 19, 2022 0 0.06 0.14 0 0 0 39.00 11.40 11.60 11.50 0 0 0
August 19, 2022 0 0.06 0.14 0 0 0 40.00 12.40 12.60 12.45 0 0 0
September 16, 2022 5.45 5.65 5.80 0 0 0 22.00 0.01 0.10 0.10 0 0 0
September 16, 2022 4.45 4.70 4.80 0 0 0 23.00 0.01 0.12 0.13 0 0 0
September 16, 2022 3.95 4.20 4.30 0 0 0 23.50 0.03 0.14 0.15 0 25 0
September 16, 2022 3.45 3.65 3.80 0 0 0 24.00 0.05 0.18 0.19 0 14 0
September 16, 2022 3.00 3.30 3.30 0 0 0 24.50 0.10 0.21 0.22 0 0 0
September 16, 2022 2.50 2.70 2.85 0 0 0 25.00 0.15 0.27 0.29 0 29 0
September 16, 2022 1.65 1.90 2.00 0 10 0 26.00 0.35 0.49 0.50 0 9 0
September 16, 2022 1.00 1.30 1.30 0 0 0 27.00 0.70 0.95 0.90 0 22 0
September 16, 2022 0.55 0.70 0.80 0 4 0 28.00 1.20 1.50 1.45 0 40 0
September 16, 2022 0.03 0.44 0.41 0 7 0 29.00 1.95 2.20 2.15 0 15 0
September 16, 2022 0.05 0.18 0.22 0 4 0 30.00 2.85 3.05 2.95 0 54 0
September 16, 2022 0.01 0.11 0.11 0 0 0 31.00 3.75 4.00 3.85 0 0 0
September 16, 2022 0.01 0.08 0.07 0 0 0 32.00 4.75 4.95 4.85 0 30 0
September 16, 2022 0 0.12 0.13 0 0 0 33.00 5.70 5.95 5.85 0 0 0
September 16, 2022 0 0.11 0.12 0 0 0 34.00 6.70 6.95 6.85 0 50 0
September 16, 2022 0 0.06 0.12 0 28 0 35.00 7.70 7.95 7.80 0 10 0
September 16, 2022 0 0.05 0.05 0 43 0 36.00 8.70 8.95 8.80 0 0 0
September 16, 2022 0 0.06 0.11 0 20 0 37.00 9.70 9.95 9.80 0 0 0
September 16, 2022 0 0.06 0.11 0 19 0 38.00 10.60 10.95 10.80 0 0 0
September 16, 2022 0 0.06 0.11 0 0 0 39.00 11.70 11.95 11.80 0 0 0
September 16, 2022 0 0.06 0.11 0 19 0 40.00 12.70 12.95 12.80 0 0 0
September 16, 2022 0 0.06 0.11 0 0 0 45.00 17.70 17.95 17.80 0 5 0
October 21, 2022 5.45 5.65 5.80 0 0 0 22.00 0.05 0.16 0.18 0 13 0
October 21, 2022 4.45 4.80 4.80 0 0 0 23.00 0.10 0.22 0.26 0 6 0
October 21, 2022 4.00 4.20 4.35 0 0 0 23.50 0.14 0.28 0.27 0 0 0
October 21, 2022 3.55 3.80 3.90 0 0 0 24.00 0.19 0.34 0.33 0 0 0
October 21, 2022 3.05 3.35 3.45 0 0 0 24.50 0.27 0.41 0.40 0 0 0
October 21, 2022 2.65 3.00 3.00 0 0 0 25.00 0.36 0.55 0.55 0 0 0
October 21, 2022 1.95 2.25 2.25 0 0 0 26.00 0.65 0.85 0.85 0 0 0
October 21, 2022 1.35 1.65 1.65 0 6 0 27.00 1.05 1.30 1.25 0 0 0
October 21, 2022 0.90 1.15 1.15 0 0 0 28.00 1.55 1.80 1.75 0 0 0
October 21, 2022 0.49 0.75 0.65 -0.10 6 5 29.00 2.15 2.45 2.40 0 15 0
October 21, 2022 0.34 0.50 0.49 0 55 0 30.00 3.00 3.20 3.15 0 0 0
October 21, 2022 0.14 0.27 0.29 0 0 0 31.00 3.85 4.10 3.95 0 0 0
October 21, 2022 0.05 0.17 0.19 0 0 0 32.00 4.75 5.00 4.85 0 0 0
October 21, 2022 0.01 0.10 0.10 0 0 0 33.00 5.75 6.00 5.85 0 0 0
October 21, 2022 0.01 0.10 0.09 0 0 0 34.00 6.70 6.95 6.80 0 0 0
October 21, 2022 0 0.09 0.07 0 15 0 35.00 7.70 7.95 7.80 0 0 0
October 21, 2022 0 0.13 0.12 0 4 0 36.00 8.70 8.95 8.85 0 0 0
October 21, 2022 0 0.12 0.12 0 0 0 37.00 9.70 9.95 9.85 0 0 0
October 21, 2022 0 0.12 0.11 0 0 0 38.00 10.70 10.95 10.80 0 0 0
October 21, 2022 0 0.06 0.11 0 0 0 39.00 11.70 11.95 11.80 0 0 0
October 21, 2022 0 0.06 0.11 0 0 0 40.00 12.70 12.95 12.80 0 0 0
November 18, 2022 5.40 5.80 5.90 0 0 0 22.00 0.13 0.24 0.27 0 0 0
November 18, 2022 4.50 4.90 4.95 0 0 0 23.00 0.22 0.35 0.36 0 1 0
November 18, 2022 4.05 4.45 4.50 0 0 0 23.50 0.28 0.43 0.43 0 0 0
November 18, 2022 3.65 4.00 4.10 0 2 0 24.00 0.35 0.50 0.55 0 12 0
November 18, 2022 3.30 3.55 3.65 0 0 0 24.50 0.46 0.65 0.65 0 0 0
November 18, 2022 2.95 3.15 3.25 0 0 0 25.00 0.60 0.75 0.75 0 0 0
November 18, 2022 2.25 2.50 2.60 0 7 0 26.00 0.90 1.10 1.10 0 0 0
November 18, 2022 1.65 1.95 2.00 0 0 0 27.00 1.20 1.55 1.50 0 0 0
November 18, 2022 1.20 1.45 1.45 0 0 0 28.00 1.75 2.05 2.00 0 0 0
November 18, 2022 0.75 1.05 1.05 0 45 0 29.00 2.35 2.70 2.60 0 0 0
November 18, 2022 0.48 0.75 0.75 0 35 0 30.00 3.10 3.40 3.30 0 2 0
November 18, 2022 0.35 0.50 0.55 0 0 0 31.00 3.95 4.20 4.10 0 0 0
November 18, 2022 0.20 0.32 0.35 0 0 0 32.00 4.75 5.15 5.00 0 0 0
November 18, 2022 0.12 0.15 0.15 0 202 0 33.00 5.70 6.05 5.95 0 0 0
November 18, 2022 0.04 0.17 0.17 0 0 0 34.00 6.65 7.05 6.90 0 0 0
November 18, 2022 0.01 0.14 0.14 0 0 0 35.00 7.65 8.00 7.90 0 0 0
November 18, 2022 0.01 0.19 0.11 0 0 0 36.00 8.65 9.00 8.90 0 5 0
December 16, 2022 5.45 5.80 5.90 0 0 0 22.00 0.20 0.33 0.36 0 65 0
December 16, 2022 4.55 4.95 5.00 0 0 0 23.00 0.34 0.48 0.49 0 0 0
December 16, 2022 4.10 4.50 4.60 0 0 0 23.50 0.42 0.60 0.60 0 0 0
December 16, 2022 3.75 4.00 4.10 0 0 0 24.00 0.50 0.70 0.70 0 6 0
December 16, 2022 3.35 3.60 3.70 0 0 0 24.50 0.65 0.85 0.85 0 0 0
December 16, 2022 3.00 3.25 3.35 0 0 0 25.00 0.75 1.00 1.00 0 30 0
December 16, 2022 2.30 2.60 2.65 0 0 0 26.00 1.10 1.35 1.35 0 0 0
December 16, 2022 1.75 2.05 2.10 0 0 0 27.00 1.55 1.85 1.45 -0.35 0 5
December 16, 2022 1.30 1.55 1.60 0 0 0 28.00 2.05 2.40 2.35 0 5 0
December 16, 2022 0.85 1.15 1.20 0 0 0 29.00 2.70 3.00 2.95 0 5 0
December 16, 2022 0.60 0.85 0.85 0 10 0 30.00 3.40 3.75 3.70 0 104 0
December 16, 2022 0.40 0.60 0.65 0 13 0 31.00 4.25 4.50 4.45 0 0 0
December 16, 2022 0.25 0.41 0.43 0 18 0 32.00 5.05 5.35 5.25 0 141 0
December 16, 2022 0.09 0.23 0.25 0 16 0 34.00 6.85 7.20 7.15 0 55 0
December 16, 2022 0.05 0.19 0.19 0 16 0 35.00 7.80 8.15 8.10 0 37 0
December 16, 2022 0.01 0.15 0.14 0 84 0 36.00 8.80 9.10 9.05 0 36 0
December 16, 2022 0.01 0.11 0.15 0 41 0 38.00 10.75 11.05 11.00 0 30 0
December 16, 2022 0 0.09 0.17 0 71 0 40.00 12.70 13.05 13.00 0 20 0
December 16, 2022 0 0.15 0.17 0 0 0 45.00 17.65 18.05 17.95 0 0 0
January 20, 2023 5.40 5.90 6.00 0 9 0 22.00 0.28 0.42 0.46 0 0 0
January 20, 2023 4.55 5.00 5.10 0 0 0 23.00 0.42 0.60 0.65 0 0 0
January 20, 2023 4.25 4.50 4.60 0 0 0 23.50 0.50 0.70 0.75 0 0 0
January 20, 2023 3.80 4.10 4.20 0 0 0 24.00 0.60 0.85 0.85 0 0 0
January 20, 2023 3.45 3.75 3.85 0 0 0 24.50 0.70 0.95 1.00 0 0 0
January 20, 2023 3.15 3.40 3.50 0 0 0 25.00 0.90 1.15 1.15 0 0 0
January 20, 2023 2.45 2.75 2.85 0 0 0 26.00 1.25 1.50 1.50 0 0 0
January 20, 2023 1.90 2.25 2.30 0 0 0 27.00 1.70 2.00 1.95 0 0 0
January 20, 2023 1.45 1.75 1.80 0 0 0 28.00 2.20 2.55 2.45 0 0 0
January 20, 2023 1.05 1.35 1.35 0 0 0 29.00 2.80 3.15 3.15 0 0 0
January 20, 2023 0.70 1.05 1.05 0 0 0 30.00 3.50 3.90 3.75 0 0 0
January 20, 2023 0.48 0.80 0.80 0 5 0 31.00 4.30 4.65 4.50 0 0 0
January 20, 2023 0.30 0.60 0.60 0 0 0 32.00 5.15 5.45 5.35 0 0 0
March 17, 2023 7.35 7.80 7.85 0 0 0 20.00 0.23 0.40 0.41 0 5 0
March 17, 2023 5.50 5.95 6.10 0 0 0 22.00 0.48 0.65 0.70 0 0 0
March 17, 2023 4.80 5.10 5.15 0 0 0 23.00 0.65 0.90 0.90 0 0 0
March 17, 2023 4.00 4.35 4.40 0 0 0 24.00 0.95 1.25 1.20 0 0 0
March 17, 2023 3.35 3.65 3.75 0 0 0 25.00 1.25 1.50 1.55 0 2 0
March 17, 2023 2.70 3.05 3.15 0 7 0 26.00 1.60 2.00 1.95 0 2 0
March 17, 2023 1.65 2.05 2.10 0 0 0 28.00 2.60 3.05 2.90 0 3 0
March 17, 2023 0.90 1.30 1.35 0 50 0 30.00 3.90 4.30 4.20 0 4 0
March 17, 2023 0.60 0.80 0.85 0 4 0 32.00 5.45 5.80 5.65 0 0 0
March 17, 2023 0.30 0.49 0.55 0 13 0 34.00 7.15 7.60 7.50 0 0 0
March 17, 2023 0.21 0.40 0.41 0 0 0 35.00 8.05 8.50 8.40 0 0 0
March 17, 2023 0.13 0.33 0.35 0 3 0 36.00 8.95 9.35 9.40 0 0 0
March 17, 2023 0.05 0.23 0.24 0 0 0 38.00 10.85 11.30 11.25 0 0 0
March 17, 2023 0.01 0.17 0.21 0 0 0 40.00 12.70 13.15 13.15 0 0 0
March 17, 2023 0 0.20 0.23 0 0 0 45.00 17.65 18.05 18.00 0 0 0
June 16, 2023 7.15 8.00 8.30 0 0 0 20.00 0.36 0.65 0.80 0 7 0
June 16, 2023 5.55 6.15 6.60 0 0 0 22.00 0.75 1.05 1.15 0 0 0
June 16, 2023 4.90 5.35 5.40 0 0 0 23.00 1.00 1.35 1.45 0 0 0
June 16, 2023 4.10 4.65 4.75 0 0 0 24.00 1.30 1.65 1.75 0 0 0
June 16, 2023 3.55 4.05 4.10 0 0 0 25.00 1.65 2.05 2.15 0 1 0
June 16, 2023 2.95 3.45 3.50 0 10 0 26.00 2.10 2.50 2.55 0 0 0
June 16, 2023 1.95 2.50 2.50 0 0 0 28.00 3.10 3.60 3.55 0 0 0
June 16, 2023 1.40 1.75 1.80 0 0 0 30.00 4.35 4.80 4.85 0 0 0
June 16, 2023 0.90 1.25 1.25 0 2 0 32.00 5.85 6.25 6.30 0 0 0
June 16, 2023 0.50 0.85 0.85 0 0 0 34.00 7.40 7.90 7.95 0 0 0
June 16, 2023 0.41 0.75 0.70 0 0 0 35.00 8.30 8.85 8.80 0 0 0