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: June 19, 2025 at 11:57 a.m.   (Real-time)

  • Last price: 42.040
  • Net change: 0.060
  • Bid price: 42.000
  • Ask price: 42.070
  • 30-day historical volatility: 23.62%
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: 746
Volume: 0
Open interest: 366
Volume: 0
June 20, 2025 11.85 12.15 12.05 0 0 0 30.00 0 0.04 0.06 0 12 0
June 20, 2025 9.90 10.15 10.05 0 0 0 32.00 0 0.04 0.06 0 0 0
June 20, 2025 8.90 9.15 9.05 0 0 0 33.00 0 0.05 0.06 0 0 0
June 20, 2025 7.90 8.15 8.05 0 0 0 34.00 0 0.05 0.06 0 5 0
June 20, 2025 6.90 7.15 7.05 0 0 0 35.00 0 0.04 0.06 0 11 0
June 20, 2025 5.90 6.15 6.05 0 0 0 36.00 0 0.04 0.06 0 4 0
June 20, 2025 4.90 5.15 5.05 0 0 0 37.00 0 0.05 0.06 0 0 0
June 20, 2025 3.90 4.15 4.05 0 0 0 38.00 0 0.05 0.07 0 53 0
June 20, 2025 2.90 3.15 3.05 0 0 0 39.00 0 0.05 0.06 0 10 0
June 20, 2025 1.90 2.15 2.05 0 20 0 40.00 0 0.05 0.07 0 20 0
June 20, 2025 0.95 1.20 1.10 0 11 0 41.00 0 0.07 0.09 0 1 0
June 20, 2025 0.20 0.36 0.33 0 26 0 42.00 0 0.30 0.39 0 3 0
June 20, 2025 0 0.49 0.07 0 13 0 43.00 0.85 1.15 1.15 0 10 0
June 20, 2025 0 0.49 0.06 0 20 0 44.00 1.75 2.15 2.15 0 6 0
June 20, 2025 0 0.04 0.06 0 11 0 45.00 2.85 3.05 3.20 0 0 0
June 20, 2025 0 0.04 0.05 0 120 0 46.00 3.85 4.15 4.20 0 0 0
June 20, 2025 0 0.04 0.06 0 0 0 47.00 4.85 5.05 5.20 0 0 0
June 20, 2025 0 0.04 0.06 0 5 0 48.00 5.85 6.05 6.20 0 0 0
June 20, 2025 0 0.05 0.06 0 0 0 50.00 7.85 8.05 8.20 0 0 0
June 20, 2025 0 0.04 0.06 0 0 0 60.00 17.85 18.15 18.20 0 0 0
July 18, 2025 10.00 10.30 10.15 0 0 0 32.00 0 0.11 0.06 0 0 0
July 18, 2025 8.95 9.20 9.15 0 0 0 33.00 0 0.11 0.06 0 0 0
July 18, 2025 7.95 8.20 8.15 0 0 0 34.00 0 0.13 0.06 0 0 0
July 18, 2025 7.00 7.30 7.15 0 0 0 35.00 0.01 0.13 0.07 0 0 0
July 18, 2025 6.00 6.30 6.15 0 0 0 36.00 0.01 0.15 0.08 0 10 0
July 18, 2025 5.00 5.25 5.20 0 0 0 37.00 0.01 0.18 0.12 0 0 0
July 18, 2025 4.10 4.30 4.25 0 0 0 38.00 0.03 0.15 0.15 0 0 0
July 18, 2025 3.15 3.45 3.30 0 0 0 39.00 0.09 0.23 0.23 0 0 0
July 18, 2025 2.30 2.60 2.45 0 3 0 40.00 0.19 0.38 0.37 0 0 0
July 18, 2025 1.50 1.75 1.65 0 18 0 41.00 0.37 0.60 0.60 0 40 0
July 18, 2025 0.85 1.10 1.05 0 0 0 42.00 0.70 0.95 1.00 0 0 0
July 18, 2025 0.38 0.65 0.60 0 28 0 43.00 1.25 1.50 1.55 0 3 0
July 18, 2025 0.13 0.32 0.27 0 6 0 44.00 2.00 2.30 2.30 0 0 0
July 18, 2025 0.10 0.30 0.12 0 5 0 45.00 2.70 3.25 3.25 0 0 0
July 18, 2025 0.01 0.20 0.09 0 30 0 46.00 3.80 4.15 4.20 0 0 0
July 18, 2025 0.01 0.15 0.07 0 0 0 47.00 4.80 5.10 5.20 0 0 0
July 18, 2025 0 0.12 0.06 0 0 0 48.00 5.80 6.15 6.20 0 0 0
August 15, 2025 10.05 10.35 10.25 0 0 0 32.00 0.01 0.39 0.07 0 0 0
August 15, 2025 9.05 9.40 9.25 0 0 0 33.00 0.01 0.41 0.09 0 0 0
August 15, 2025 8.15 8.40 8.25 0 0 0 34.00 0.02 0.43 0.11 0 0 0
August 15, 2025 7.10 7.45 7.30 0 0 0 35.00 0.02 0.47 0.15 0 0 0
August 15, 2025 6.15 6.60 6.35 0 0 0 36.00 0.09 0.21 0.19 0 0 0
August 15, 2025 5.20 5.55 5.45 0 0 0 37.00 0.15 0.30 0.27 0 0 0
August 15, 2025 4.35 4.70 4.55 0 0 0 38.00 0.24 0.43 0.36 0 0 0
August 15, 2025 3.55 3.85 3.70 0 0 0 39.00 0.37 0.55 0.55 0 0 0
August 15, 2025 2.75 3.05 2.90 0 0 0 40.00 0.60 0.80 0.75 0 0 0
August 15, 2025 2.05 2.35 2.20 0 0 0 41.00 0.85 1.10 1.05 0 0 0
August 15, 2025 1.40 1.70 1.60 0 5 0 42.00 1.25 1.50 1.45 0 0 0
August 15, 2025 0.90 1.20 1.10 0 5 0 43.00 1.75 2.00 1.95 0 1 0
August 15, 2025 0.60 0.80 0.70 0 3 0 44.00 2.35 2.60 2.60 0 0 0
August 15, 2025 0.28 0.55 0.42 0 37 0 45.00 3.10 3.35 3.40 0 0 0
August 15, 2025 0.15 0.32 0.25 0 0 0 46.00 3.95 4.25 4.25 0 0 0
August 15, 2025 0.07 0.20 0.15 0 0 0 47.00 4.65 5.35 5.25 0 0 0
August 15, 2025 0.01 0.45 0.11 0 0 0 48.00 5.60 6.30 6.20 0 0 0
September 19, 2025 12.05 12.35 12.30 0 0 0 30.00 0.01 0.21 0.09 0 16 0
September 19, 2025 10.05 10.40 10.25 0 0 0 32.00 0.01 0.27 0.13 0 0 0
September 19, 2025 9.10 9.45 9.30 0 0 0 33.00 0.02 0.31 0.17 0 0 0
September 19, 2025 8.15 8.50 8.35 0 0 0 34.00 0.08 0.22 0.21 0 5 0
September 19, 2025 7.15 7.55 7.40 0 15 0 35.00 0.14 0.29 0.28 0 20 0
September 19, 2025 6.25 6.60 6.45 0 0 0 36.00 0.22 0.38 0.36 0 0 0
September 19, 2025 5.35 5.70 5.55 0 0 0 37.00 0.36 0.49 0.48 0 0 0
September 19, 2025 4.55 4.85 4.70 0 2 0 38.00 0.50 0.65 0.65 0 13 0
September 19, 2025 3.70 4.05 3.90 0 0 0 39.00 0.70 0.90 0.90 0 0 0
September 19, 2025 2.95 3.30 3.15 0 1 0 40.00 1.00 1.20 1.15 0 3 0
September 19, 2025 2.30 2.55 2.45 0 0 0 41.00 1.35 1.60 1.55 0 5 0
September 19, 2025 1.75 2.00 1.85 0 26 0 42.00 1.80 2.05 2.00 0 16 0
September 19, 2025 1.25 1.50 1.40 0 6 0 43.00 2.30 2.55 2.50 0 0 0
September 19, 2025 0.90 1.10 1.00 0 0 0 44.00 2.95 3.30 3.15 0 15 0
September 19, 2025 0.55 0.75 0.70 0 16 0 45.00 3.65 3.95 3.90 0 5 0
September 19, 2025 0.37 0.55 0.45 0 30 0 46.00 4.40 4.75 4.70 0 10 0
September 19, 2025 0.22 0.36 0.29 0 0 0 47.00 5.25 5.55 5.55 0 0 0
September 19, 2025 0.10 0.23 0.20 0 57 0 48.00 6.10 6.50 6.55 0 0 0
September 19, 2025 0.01 0.25 0.10 0 35 0 50.00 8.00 8.35 8.45 0 0 0
September 19, 2025 0 0.15 0.06 0 0 0 60.00 17.90 18.25 18.35 0 0 0
October 17, 2025 8.15 8.60 8.50 0 0 0 34.00 0.15 0.31 0.30 0 0 0
October 17, 2025 7.20 7.65 7.55 0 0 0 35.00 0.22 0.40 0.39 0 0 0
October 17, 2025 6.30 6.75 6.60 0 0 0 36.00 0.34 0.49 0.49 0 0 0
October 17, 2025 5.45 5.85 5.70 0 0 0 37.00 0.49 0.65 0.65 0 0 0
October 17, 2025 4.60 5.05 4.85 0 0 0 38.00 0.65 0.85 0.85 0 0 0
October 17, 2025 3.90 4.35 4.05 0 0 0 39.00 0.90 1.15 1.10 0 0 0
October 17, 2025 3.20 3.65 3.35 0 0 0 40.00 1.20 1.45 1.40 0 0 0
October 17, 2025 2.50 3.00 2.70 0 0 0 41.00 1.55 1.85 1.75 0 0 0
October 17, 2025 2.00 2.35 2.10 0 0 0 42.00 2.00 2.30 2.20 0 0 0
October 17, 2025 1.50 1.80 1.65 0 0 0 43.00 2.50 2.90 2.75 0 0 0
October 17, 2025 1.10 1.35 1.25 0 0 0 44.00 3.10 3.55 3.35 0 0 0
October 17, 2025 0.80 1.00 0.90 0 0 0 45.00 3.80 4.20 4.05 0 0 0
October 17, 2025 0.50 0.70 0.65 0 0 0 46.00 4.50 4.95 4.85 0 0 0
October 17, 2025 0.35 0.55 0.46 0 0 0 47.00 5.35 5.80 5.70 0 0 0
October 17, 2025 0.22 0.39 0.31 0 5 0 48.00 5.85 6.85 6.60 0 0 0
November 21, 2025 6.50 6.95 6.75 0 0 0 36.00 0.49 0.70 0.70 0 0 0
November 21, 2025 4.85 5.35 5.10 0 0 0 38.00 0.85 1.20 1.10 0 0 0
November 21, 2025 4.15 4.65 4.40 0 0 0 39.00 1.15 1.45 1.40 0 4 0
November 21, 2025 3.45 3.95 3.70 0 0 0 40.00 1.45 1.80 1.70 0 0 0
November 21, 2025 2.85 3.30 3.10 0 0 0 41.00 1.85 2.20 2.10 0 0 0
November 21, 2025 2.30 2.75 2.50 0 0 0 42.00 2.30 2.60 2.55 0 3 0
November 21, 2025 1.85 2.20 2.05 0 0 0 43.00 2.80 3.20 3.05 0 0 0
November 21, 2025 1.45 1.75 1.65 0 0 0 44.00 3.35 3.80 3.65 0 0 0
November 21, 2025 1.10 1.40 1.30 0 0 0 45.00 4.00 4.45 4.30 0 0 0
November 21, 2025 0.80 1.10 1.00 0 0 0 46.00 4.75 5.20 5.05 0 0 0
November 21, 2025 0.60 0.80 0.75 0 0 0 47.00 5.50 5.95 5.85 0 0 0
November 21, 2025 0.43 0.65 0.55 0 0 0 48.00 6.35 6.80 6.70 0 0 0
December 19, 2025 12.05 12.50 12.40 0 0 0 30.00 0.04 0.41 0.25 0 6 0
December 19, 2025 10.10 10.60 10.50 0 0 0 32.00 0.20 0.41 0.37 0 0 0
December 19, 2025 8.25 8.75 8.65 0 0 0 34.00 0.35 0.65 0.55 0 0 0
December 19, 2025 7.10 7.90 7.65 0 0 0 35.00 0.45 0.80 0.70 0 1 0
December 19, 2025 6.25 7.00 6.80 0 5 0 36.00 0.65 0.90 0.90 0 3 0
December 19, 2025 4.80 5.45 5.20 0 3 0 38.00 1.00 1.40 1.35 0 22 0
December 19, 2025 4.05 4.75 4.45 0 0 0 39.00 1.30 1.75 1.65 0 0 0
December 19, 2025 3.40 4.10 3.80 0 11 0 40.00 1.65 2.10 2.00 0 5 0
December 19, 2025 2.80 3.45 3.15 0 0 0 41.00 2.10 2.50 2.40 0 0 0
December 19, 2025 2.25 2.95 2.65 0 67 0 42.00 2.45 3.05 2.85 0 10 0
December 19, 2025 1.90 2.35 2.15 0 0 0 43.00 2.90 3.60 3.40 0 0 0
December 19, 2025 1.50 1.95 1.75 0 1 0 44.00 3.45 4.20 4.00 0 0 0
December 19, 2025 1.10 1.60 1.40 0 0 0 45.00 4.10 4.85 4.65 0 0 0
December 19, 2025 0.80 1.30 1.15 0 7 0 46.00 4.85 5.55 5.40 0 0 0
December 19, 2025 0.38 0.75 0.65 0 33 0 48.00 6.30 7.10 6.95 0 0 0
December 19, 2025 0.17 0.48 0.36 0 19 0 50.00 8.00 9.05 8.85 0 0 0
March 20, 2026 12.05 12.60 12.45 0 0 0 30.00 0.24 0.38 0.38 0 7 0
March 20, 2026 10.15 10.75 10.60 0 0 0 32.00 0.37 0.70 0.65 0 0 0
March 20, 2026 8.40 8.90 8.75 0 0 0 34.00 0.65 1.00 1.00 0 0 0
March 20, 2026 7.60 8.15 7.90 0 0 0 35.00 0.85 1.20 1.10 0 7 0
March 20, 2026 6.80 7.35 7.05 0 0 0 36.00 1.05 1.40 1.35 0 1 0
March 20, 2026 5.30 5.85 5.55 0 0 0 38.00 1.60 2.00 1.90 0 0 0
March 20, 2026 4.00 4.55 4.25 0 0 0 40.00 2.30 2.75 2.60 0 0 0
March 20, 2026 2.90 3.45 3.15 0 2 0 42.00 3.20 3.75 3.55 0 0 0
March 20, 2026 2.05 2.45 2.30 0 0 0 44.00 4.35 4.85 4.65 0 0 0
March 20, 2026 1.70 2.10 1.90 0 6 0 45.00 4.95 5.50 5.30 0 0 0
March 20, 2026 1.40 1.80 1.65 0 0 0 46.00 5.65 6.15 6.00 0 0 0
March 20, 2026 0.90 1.20 1.10 0 7 0 48.00 7.10 7.65 7.50 0 0 0
March 20, 2026 0.50 0.80 0.70 0 26 0 50.00 8.70 9.20 9.10 0 0 0
June 19, 2026 7.50 8.65 8.15 0 0 0 35.00 1.15 1.65 1.60 0 0 0
June 19, 2026 5.50 6.50 5.95 0 0 0 38.00 2.05 2.60 2.45 0 0 0
June 19, 2026 4.30 5.05 4.75 0 0 0 40.00 2.75 3.40 3.25 0 0 0
June 19, 2026 3.25 4.00 3.70 0 0 0 42.00 3.70 4.35 4.20 0 0 0
June 19, 2026 2.40 3.10 2.80 0 0 0 44.00 4.80 5.50 5.30 0 0 0
June 19, 2026 1.80 2.30 2.10 0 0 0 46.00 6.10 7.00 6.60 0 0 0
June 19, 2026 0.80 1.35 1.15 0 0 0 50.00 9.05 10.00 9.60 0 0 0