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.

STLC – Stelco Holdings Inc.

Last update: December 9, 2022 at 9:52 a.m.   (Real-time)

  • Last price: 44.360
  • Net change: 0.870
  • Bid price: 44.220
  • Ask price: 44.370
  • 30-day historical volatility: 58.93%
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: 7,398
Volume: 0
Open interest: 6,030
Volume: 2
December 16, 2022 21.90 23.35 22.45 0 0 0 22.00 0 0.36 0.37 0 6 0
December 16, 2022 20.90 22.25 21.50 0 0 0 23.00 0 0.36 0.37 0 0 0
December 16, 2022 18.90 20.25 19.45 0 0 0 25.00 0 0.49 0.49 0 202 0
December 16, 2022 17.90 19.25 18.45 0 0 0 26.00 0 0.49 0.49 0 0 0
December 16, 2022 16.90 18.25 17.45 0 0 0 27.00 0 0.49 0.49 0 12 0
December 16, 2022 15.90 17.25 16.45 0 10 0 28.00 0 0.49 0.49 0 0 0
December 16, 2022 14.90 16.25 15.50 0 230 0 29.00 0 0.36 0.49 0 9 0
December 16, 2022 13.90 15.25 14.50 0 0 0 30.00 0 0.37 0.49 0 20 0
December 16, 2022 12.90 14.25 13.50 0 0 0 31.00 0 0.37 0.49 0 18 0
December 16, 2022 11.90 13.25 12.50 0 0 0 32.00 0 0.37 0.49 0 84 0
December 16, 2022 10.90 12.25 11.00 0 15 0 33.00 0 0.37 0.49 0 13 0
December 16, 2022 9.90 10.85 10.05 0 0 0 34.00 0 0.37 0.25 0 1 0
December 16, 2022 8.90 9.90 9.05 0 2 0 35.00 0 0.25 0.25 0 5 0
December 16, 2022 7.90 8.90 8.05 0 0 0 36.00 0 0.25 0.25 0 8 0
December 16, 2022 6.90 7.90 7.05 0 36 0 37.00 0.01 0.25 0.30 0 116 0
December 16, 2022 5.95 6.95 6.00 0 24 0 38.00 0.01 0.30 0.30 0 20 0
December 16, 2022 5.15 5.80 5.05 0 24 0 39.00 0.01 0.35 0.40 0 10 0
December 16, 2022 4.30 4.90 4.15 0 10 0 40.00 0.05 0.40 0.50 0 61 0
December 16, 2022 3.40 4.00 3.30 0 9 0 41.00 0.18 0.60 0.70 0 10 0
December 16, 2022 2.55 3.20 2.50 0 52 0 42.00 0.34 0.80 1.00 0 100 0
December 16, 2022 1.80 2.30 1.90 0 144 0 43.00 0.55 1.00 1.30 0 69 0
December 16, 2022 1.25 1.70 1.30 0 410 0 44.00 0.95 1.40 1.80 0 0 0
December 16, 2022 0.75 1.20 1.00 0 37 0 45.00 1.40 1.90 2.40 0 20 0
December 16, 2022 0.41 0.90 0.70 0 2,610 0 46.00 2.10 2.65 3.25 0 2,620 0
December 16, 2022 0.11 0.60 0.55 0 375 0 47.00 2.70 3.45 4.10 0 270 0
December 16, 2022 0.01 0.35 0.35 0 0 0 49.00 4.50 5.20 5.95 0 0 0
December 16, 2022 0 0.25 0.25 0 37 0 52.00 7.30 8.25 9.00 0 0 0
December 16, 2022 0 0.37 0.37 0 8 0 57.00 12.35 13.65 14.35 0 0 0
December 16, 2022 0 0.37 0.37 0 3 0 62.00 17.35 18.65 19.45 0 0 0
December 16, 2022 0 0.37 0.37 0 4 0 67.00 22.35 23.65 24.95 0 0 0
January 20, 2023 20.85 21.90 21.15 0 0 0 23.00 0 0.45 0.45 0 2 0
January 20, 2023 18.90 19.90 19.55 0 0 0 25.00 0 0.47 0.25 0 2 0
January 20, 2023 17.85 18.85 18.55 0 0 0 26.00 0.01 0.24 0.25 0 3 0
January 20, 2023 16.85 17.85 17.55 0 0 0 27.00 0.01 0.29 0.30 0 30 0
January 20, 2023 15.95 16.90 16.25 0 0 0 28.00 0.01 0.29 0.30 0 0 0
January 20, 2023 15.00 15.90 15.65 0 0 0 29.00 0.01 0.29 0.30 0 20 0
January 20, 2023 14.05 14.95 14.65 0 0 0 30.00 0.05 0.34 0.35 0 25 0
January 20, 2023 13.10 14.15 13.65 0 0 0 31.00 0.06 0.39 0.40 0 5 0
January 20, 2023 12.15 13.10 12.75 0 20 0 32.00 0.10 0.45 0.45 0 3 0
January 20, 2023 11.25 12.25 11.60 0 0 0 33.00 0.16 0.50 0.50 0 20 0
January 20, 2023 10.30 11.05 10.50 0 7 0 34.00 0.22 0.55 0.60 0 3 0
January 20, 2023 9.40 10.15 9.60 0 108 0 35.00 0.31 0.65 0.70 0 0 0
January 20, 2023 8.55 9.35 8.80 0 60 0 36.00 0.41 0.80 0.65 -0.25 0 2
January 20, 2023 7.70 8.45 7.95 0 37 0 37.00 0.55 1.00 1.00 0 0 0
January 20, 2023 6.85 7.65 7.20 0 45 0 38.00 0.70 1.20 1.20 0 3 0
January 20, 2023 6.05 6.85 6.40 0 37 0 39.00 0.90 1.40 1.50 0 16 0
January 20, 2023 5.35 6.15 5.50 0 0 0 40.00 1.10 1.60 1.80 0 25 0
January 20, 2023 4.70 5.30 4.80 0 0 0 41.00 1.40 1.90 2.10 0 12 0
January 20, 2023 4.05 4.65 4.20 0 847 0 42.00 1.80 2.30 2.50 0 11 0
January 20, 2023 3.40 3.95 3.65 0 0 0 43.00 2.15 2.65 3.00 0 5 0
January 20, 2023 2.80 3.45 3.15 0 0 0 44.00 2.55 3.10 3.50 0 10 0
January 20, 2023 2.35 2.95 2.70 0 0 0 45.00 3.05 3.60 4.05 0 40 0
January 20, 2023 2.05 2.45 2.20 0 10 0 46.00 3.60 4.15 4.65 0 20 0
January 20, 2023 1.60 2.05 1.90 0 36 0 47.00 4.20 4.85 5.30 0 2 0
January 20, 2023 1.00 1.45 1.35 0 20 0 49.00 5.40 6.25 6.95 0 0 0
February 17, 2023 18.90 20.00 19.40 0 0 0 25.00 0.01 0.34 0.35 0 13 0
February 17, 2023 17.95 19.05 18.45 0 0 0 26.00 0.06 0.39 0.40 0 0 0
February 17, 2023 17.05 18.10 17.75 0 0 0 27.00 0.11 0.39 0.40 0 14 0
February 17, 2023 16.15 17.20 16.60 0 0 0 28.00 0.16 0.44 0.45 0 0 0
February 17, 2023 15.20 16.25 15.65 0 0 0 29.00 0.21 0.49 0.55 0 0 0
February 17, 2023 14.25 15.35 14.75 0 0 0 30.00 0.31 0.55 0.60 0 0 0
February 17, 2023 13.35 14.45 14.00 0 10 0 31.00 0.39 0.60 0.70 0 0 0
February 17, 2023 12.45 13.55 12.90 0 0 0 32.00 0.49 0.70 0.80 0 0 0
February 17, 2023 11.60 12.65 12.10 0 10 0 33.00 0.60 0.85 0.90 0 0 0
February 17, 2023 10.75 11.80 11.10 0 0 0 34.00 0.75 1.00 1.10 0 10 0
February 17, 2023 10.15 10.80 10.20 0 0 0 35.00 0.90 1.15 1.30 0 28 0
February 17, 2023 9.35 10.00 9.40 0 0 0 36.00 1.10 1.35 1.50 0 0 0
February 17, 2023 8.55 9.20 8.60 0 0 0 37.00 1.30 1.55 1.70 0 0 0
February 17, 2023 7.85 8.50 7.90 0 0 0 38.00 1.55 1.85 2.00 0 30 0
February 17, 2023 7.05 7.70 7.30 0 57 0 39.00 1.80 2.15 2.30 0 47 0
February 17, 2023 6.45 7.10 6.60 0 10 0 40.00 2.10 2.45 2.90 0 0 0
February 17, 2023 5.75 6.40 5.80 0 10 0 41.00 2.45 3.00 3.20 0 0 0
February 17, 2023 5.20 5.60 5.30 0 3 0 42.00 2.80 3.40 3.70 0 0 0
February 17, 2023 4.70 5.10 4.70 0 16 0 43.00 3.30 3.80 4.10 0 0 0
February 17, 2023 4.20 4.60 4.20 0 803 0 44.00 3.75 4.30 4.60 0 0 0
February 17, 2023 3.70 4.10 3.80 0 5 0 45.00 4.30 4.75 5.20 0 200 0
February 17, 2023 3.30 3.70 3.40 0 1 0 46.00 4.85 5.40 5.80 0 200 0
February 17, 2023 2.90 3.30 3.00 0 0 0 47.00 5.45 6.15 6.60 0 0 0
February 17, 2023 2.20 2.50 2.30 0 5 0 49.00 6.65 7.45 8.00 0 0 0
March 17, 2023 21.80 23.15 23.05 0 0 0 22.00 0.08 0.39 0.40 0 0 0
March 17, 2023 18.90 20.20 19.60 0 0 0 25.00 0.25 0.50 0.55 0 3 0
March 17, 2023 18.05 19.25 18.65 0 0 0 26.00 0.28 0.55 0.60 0 0 0
March 17, 2023 17.10 18.35 17.80 0 0 0 27.00 0.37 0.65 0.70 0 1 0
March 17, 2023 16.20 17.45 16.90 0 0 0 28.00 0.45 0.75 0.80 0 0 0
March 17, 2023 15.30 16.55 16.00 0 0 0 29.00 0.55 0.85 0.90 0 1 0
March 17, 2023 14.40 15.65 15.05 0 0 0 30.00 0.70 1.00 1.10 0 0 0
March 17, 2023 13.50 14.75 14.20 0 0 0 31.00 0.80 1.15 1.20 0 0 0
March 17, 2023 12.60 13.90 13.30 0 3 0 32.00 0.95 1.35 1.40 0 0 0
March 17, 2023 11.80 13.05 12.50 0 7 0 33.00 1.15 1.45 1.60 0 0 0
March 17, 2023 11.05 12.30 11.50 0 0 0 34.00 1.35 1.65 1.80 0 0 0
March 17, 2023 10.25 11.45 10.70 0 0 0 35.00 1.60 1.95 2.10 0 1 0
March 17, 2023 9.80 10.60 9.95 0 0 0 36.00 1.75 2.15 2.40 0 0 0
March 17, 2023 9.15 9.80 9.30 0 10 0 37.00 2.05 2.45 2.90 0 10 0
March 17, 2023 8.45 9.10 8.70 0 0 0 38.00 2.30 3.00 3.20 0 0 0
March 17, 2023 7.75 8.50 8.00 0 0 0 39.00 2.65 3.25 3.50 0 0 0
March 17, 2023 7.10 7.90 7.40 0 0 0 40.00 3.05 3.70 3.90 0 0 0
March 17, 2023 6.70 7.25 6.80 0 2 0 41.00 3.40 4.10 4.40 0 16 0
March 17, 2023 6.10 6.65 6.30 0 36 0 42.00 3.85 4.55 4.90 0 31 0
March 17, 2023 5.55 6.30 5.60 0 6 0 43.00 4.35 4.95 5.40 0 5 0
March 17, 2023 5.05 5.50 5.10 0 20 0 44.00 4.85 5.60 6.10 0 0 0
March 17, 2023 4.60 5.10 4.70 0 46 0 45.00 5.35 6.30 6.70 0 500 0
March 17, 2023 4.20 4.60 4.30 0 33 0 46.00 5.90 6.90 7.30 0 66 0
March 17, 2023 3.75 4.20 3.90 0 119 0 47.00 6.50 7.50 7.90 0 500 0
March 17, 2023 3.05 3.50 3.30 0 8 0 49.00 7.70 8.70 9.20 0 0 0
March 17, 2023 2.15 2.50 2.40 0 36 0 52.00 9.80 10.75 11.35 0 0 0
March 17, 2023 1.10 1.60 1.50 0 1 0 57.00 13.60 15.00 15.70 0 10 0
March 17, 2023 0.65 0.95 1.00 0 6 0 62.00 17.85 19.55 20.20 0 0 0
March 17, 2023 0.31 0.65 0.60 0 0 0 67.00 22.50 24.55 25.35 0 0 0
April 21, 2023 19.05 20.60 19.90 0 0 0 25.00 0.38 0.65 0.75 0 0 0
April 21, 2023 17.20 18.70 18.10 0 0 0 27.00 0.55 0.90 0.95 0 0 0
April 21, 2023 16.60 17.90 17.20 0 0 0 28.00 0.70 1.00 1.10 0 0 0
April 21, 2023 15.70 17.00 16.30 0 0 0 29.00 0.85 1.15 1.20 0 0 0
April 21, 2023 14.85 16.10 15.50 0 0 0 30.00 1.00 1.35 1.40 0 0 0
April 21, 2023 14.00 15.30 14.80 0 0 0 31.00 1.20 1.55 1.60 0 0 0
April 21, 2023 13.30 14.50 13.90 0 0 0 32.00 1.35 1.75 1.80 0 10 0
April 21, 2023 12.50 13.70 13.20 0 0 0 33.00 1.60 1.95 2.00 0 0 0
April 21, 2023 11.85 12.85 12.70 0 0 0 34.00 1.80 2.15 2.30 0 0 0
April 21, 2023 11.05 12.15 12.00 0 0 0 35.00 2.00 2.45 2.85 0 0 0
April 21, 2023 10.35 11.10 10.60 0 0 0 36.00 2.25 2.85 3.10 0 0 0
April 21, 2023 9.75 10.50 9.70 0 0 0 37.00 2.55 3.15 3.40 0 2 0
April 21, 2023 9.10 9.80 9.30 0 0 0 38.00 2.85 3.55 3.80 0 0 0
April 21, 2023 8.50 9.20 8.80 0 0 0 39.00 3.30 3.95 4.20 0 0 0
April 21, 2023 7.90 8.60 8.30 0 0 0 40.00 3.60 4.35 4.60 0 0 0
April 21, 2023 7.30 8.05 7.60 0 0 0 41.00 4.00 4.75 5.10 0 0 0
April 21, 2023 6.70 7.45 7.20 0 0 0 42.00 4.50 5.30 5.50 0 0 0
April 21, 2023 6.20 6.95 6.70 0 0 0 43.00 4.90 5.65 6.30 0 0 0
April 21, 2023 5.75 6.45 6.20 0 0 0 44.00 5.45 6.40 6.80 0 0 0
April 21, 2023 5.20 6.30 5.50 0 0 0 45.00 5.85 7.00 7.30 0 0 0
April 21, 2023 4.80 5.50 5.10 0 0 0 46.00 6.50 7.50 7.90 0 100 0
April 21, 2023 4.35 5.10 4.70 0 0 0 47.00 7.10 8.10 8.55 0 0 0
April 21, 2023 3.60 4.40 4.10 0 2 0 49.00 8.30 9.40 9.80 0 0 0
May 19, 2023 12.65 14.05 13.60 0 0 0 33.00 2.00 2.45 2.85 0 0 0
May 19, 2023 11.20 12.65 11.95 0 0 0 35.00 2.60 3.15 3.30 0 0 0
May 19, 2023 10.65 12.05 11.20 0 0 0 36.00 2.90 3.45 3.70 0 0 0
May 19, 2023 9.90 11.10 10.50 0 10 0 37.00 3.20 3.85 4.00 0 0 0
May 19, 2023 9.65 10.50 9.90 0 0 0 38.00 3.50 4.25 4.40 0 0 0
May 19, 2023 9.05 9.90 9.40 0 0 0 39.00 3.90 4.65 4.90 0 1 0
May 19, 2023 8.45 9.25 8.90 0 0 0 40.00 4.30 5.05 5.30 0 0 0
May 19, 2023 7.90 8.65 8.40 0 0 0 41.00 4.70 5.45 5.80 0 0 0
May 19, 2023 7.40 8.15 7.90 0 0 0 42.00 5.20 6.20 6.50 0 0 0
May 19, 2023 6.90 7.65 7.40 0 1 0 43.00 5.55 6.70 7.00 0 0 0
May 19, 2023 6.35 7.25 6.90 0 0 0 44.00 6.05 7.15 7.50 0 0 0
May 19, 2023 5.95 6.75 6.50 0 0 0 45.00 6.60 7.80 8.10 0 0 0
May 19, 2023 5.45 6.35 6.20 0 0 0 46.00 7.20 8.25 8.70 0 0 0
May 19, 2023 5.05 5.80 5.50 0 0 0 47.00 7.80 8.85 9.30 0 0 0
May 19, 2023 4.35 5.10 4.80 0 0 0 49.00 9.00 10.20 10.60 0 0 0
June 16, 2023 21.40 24.00 23.30 0 0 0 22.00 0.40 0.75 0.80 0 7 0
June 16, 2023 19.40 20.80 20.20 0 0 0 25.00 0.75 1.10 1.20 0 7 0
June 16, 2023 17.55 19.00 18.50 0 0 0 27.00 1.00 1.45 1.50 0 0 0
June 16, 2023 15.90 17.40 16.80 0 10 0 29.00 1.45 1.80 1.75 0 30 0
June 16, 2023 14.35 15.90 15.30 0 0 0 31.00 1.85 2.25 2.30 0 0 0
June 16, 2023 13.60 15.10 14.50 0 0 0 32.00 2.00 2.50 2.55 0 6 0
June 16, 2023 13.05 14.35 13.90 0 3 0 33.00 2.25 2.95 2.85 0 34 0
June 16, 2023 11.55 12.95 11.60 0 44 0 35.00 2.90 3.55 3.70 0 0 0
June 16, 2023 10.20 11.75 10.50 0 110 0 37.00 3.55 4.25 4.25 0 53 0
June 16, 2023 9.45 10.20 9.45 0 218 0 39.00 4.30 5.05 5.10 0 40 0
June 16, 2023 8.35 9.10 8.40 0 0 0 41.00 5.10 6.30 6.40 0 10 0
June 16, 2023 7.85 8.60 7.90 0 213 0 42.00 5.60 6.70 6.55 0 8 0
June 16, 2023 7.35 8.05 7.70 0 10 0 43.00 6.00 7.20 7.50 0 0 0
June 16, 2023 6.40 7.15 6.70 0 7 0 45.00 7.10 8.20 8.55 0 10 0
June 16, 2023 5.55 6.35 5.85 0 36 0 47.00 8.20 9.30 9.75 0 10 0
June 16, 2023 2.65 3.30 3.20 0 0 0 57.00 15.05 16.65 17.25 0 0 0
September 15, 2023 22.30 24.20 23.50 0 0 0 22.00 0.80 1.25 1.20 0 0 0
September 15, 2023 19.80 21.10 20.40 0 0 0 25.00 1.30 1.70 1.70 0 0 0
September 15, 2023 18.20 19.50 18.90 0 0 0 27.00 1.70 2.10 2.10 0 10 0
September 15, 2023 16.65 18.00 17.40 0 0 0 29.00 2.10 2.90 2.85 0 0 0
September 15, 2023 15.20 16.60 16.35 0 0 0 31.00 2.65 3.30 3.35 0 1 0
September 15, 2023 14.65 15.90 15.55 0 0 0 32.00 2.90 3.60 3.70 0 0 0
September 15, 2023 13.95 15.20 14.85 0 11 0 33.00 3.20 3.90 3.75 0 14 0
September 15, 2023 12.55 14.00 12.75 0 38 0 35.00 3.80 4.60 4.75 0 28 0
September 15, 2023 11.40 12.80 11.80 0 39 0 37.00 4.60 5.40 5.55 0 0 0
September 15, 2023 10.40 11.90 10.55 0 18 0 39.00 5.40 6.50 6.65 0 0 0
September 15, 2023 9.55 10.30 9.65 0 16 0 41.00 6.30 7.40 7.25 0 17 0
September 15, 2023 9.00 9.90 9.50 0 11 0 42.00 6.80 7.90 8.15 0 0 0
September 15, 2023 8.60 9.40 9.05 0 13 0 43.00 7.30 8.50 8.75 0 0 0
September 15, 2023 7.65 8.60 8.10 0 18 0 45.00 8.40 9.60 9.85 0 0 0
September 15, 2023 6.90 7.80 7.30 0 29 0 47.00 9.50 10.70 10.65 0 15 0
September 15, 2023 3.85 4.60 4.40 0 11 0 57.00 16.20 17.80 18.30 0 0 0