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: August 8, 2022 at 11:33 a.m.   (Real-time)

  • Last price: 37.390
  • Net change: 0.440
  • Bid price: 37.400
  • Ask price: 37.490
  • 30-day historical volatility: 48.58%
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: 3,965
Volume: 45
Open interest: 5,726
Volume: 27
August 19, 2022 10.85 12.05 11.35 0 0 0 26.00 0 0.28 0.32 0 0 0
August 19, 2022 8.90 9.95 9.35 0 0 0 28.00 0 0.30 0.34 0 0 0
August 19, 2022 7.90 8.95 8.35 0 4 0 29.00 0 0.31 0.35 0 16 0
August 19, 2022 6.90 7.95 7.35 0 10 0 30.00 0.01 0.33 0.38 0 23 0
August 19, 2022 5.90 6.95 6.40 0 1 0 31.00 0.01 0.35 0.43 0 27 0
August 19, 2022 5.10 5.90 5.30 0 0 0 32.00 0.01 0.25 0.25 0 50 0
August 19, 2022 4.10 4.90 4.30 0 11 0 33.00 0.01 0.25 0.25 0 21 0
August 19, 2022 3.10 3.90 3.40 0 16 0 34.00 0.01 0.30 0.35 0 1,415 0
August 19, 2022 2.20 3.00 2.40 0 266 0 35.00 0.20 0.30 0.50 0 2,755 0
August 19, 2022 1.60 2.10 1.70 0 312 17 36.00 0.20 0.70 0 0 27 7
August 19, 2022 1.00 1.35 1.15 0 29 0 37.00 0.60 1.10 1.35 0 250 0
August 19, 2022 0.50 0.95 0.75 0 868 0 38.00 1.20 1.70 2.00 0 5 0
August 19, 2022 0.20 0.65 0.55 0 18 0 39.00 1.90 2.40 2.90 0 0 0
August 19, 2022 0.04 0.48 0.40 0 74 0 40.00 2.50 3.30 3.80 0 2 0
August 19, 2022 0.01 0.35 0.30 0 6 0 41.00 3.40 4.20 4.70 0 0 0
August 19, 2022 0.01 0.30 0.25 0 0 0 42.00 4.40 5.10 5.70 0 10 0
August 19, 2022 0.01 0.25 0.25 0 1 0 43.00 5.30 6.30 6.80 0 0 0
August 19, 2022 0.01 0.25 0.25 0 3 0 44.00 6.30 7.30 7.80 0 0 0
August 19, 2022 0 0.25 0.34 0 120 0 45.00 7.25 8.30 8.80 0 30 0
August 19, 2022 0 0.33 0.33 0 10 0 46.00 8.25 9.30 9.80 0 2 0
August 19, 2022 0 0.33 0.33 0 0 0 47.00 9.25 10.30 10.80 0 0 0
August 19, 2022 0 0.32 0.32 0 55 0 48.00 10.25 11.50 11.85 0 0 0
August 19, 2022 0 0.32 0.32 0 0 0 49.00 11.20 12.45 12.85 0 0 0
August 19, 2022 0 0.31 0.32 0 3 0 50.00 12.20 13.35 13.85 0 0 0
August 19, 2022 0 0.30 0.32 0 0 0 52.00 14.20 15.45 15.85 0 0 0
August 19, 2022 0 0.30 0.32 0 1 0 54.00 16.20 17.35 17.85 0 0 0
August 19, 2022 0 0.29 0.32 0 1 0 56.00 18.20 19.45 19.85 0 0 0
August 19, 2022 0 0.29 0.32 0 5 0 58.00 20.10 21.45 21.85 0 0 0
August 19, 2022 0 0.28 0.32 0 9 0 60.00 22.15 23.35 23.85 0 0 0
August 19, 2022 0 0.28 0.32 0 0 0 62.00 24.00 25.50 25.85 0 0 0
August 19, 2022 0 0.28 0.32 0 0 0 64.00 26.10 27.35 27.85 0 0 0
September 16, 2022 11.70 13.00 12.40 0 0 0 25.00 0.01 0.29 0.45 0 25 0
September 16, 2022 10.85 12.05 11.40 0 0 0 26.00 0.01 0.30 0.49 0 0 0
September 16, 2022 8.90 10.00 9.45 0 0 0 28.00 0.01 0.25 0.25 0 0 0
September 16, 2022 7.90 9.00 8.50 0 0 0 29.00 0.01 0.25 0.30 0 0 0
September 16, 2022 6.90 8.05 7.50 0 11 0 30.00 0.01 0.30 0.30 0 43 0
September 16, 2022 6.00 7.05 6.50 0 0 0 31.00 0.01 0.35 0.40 0 0 0
September 16, 2022 5.10 6.15 5.40 0 2 0 32.00 0.20 0.45 0.55 0 59 0
September 16, 2022 4.10 4.90 4.40 0 0 0 33.00 0.30 0.70 0.80 0 10 0
September 16, 2022 3.20 4.00 3.60 0 868 0 34.00 0.41 0.90 1.10 0 10 0
September 16, 2022 2.40 3.20 2.90 0 47 0 35.00 0.70 1.20 1.40 0 32 0
September 16, 2022 1.90 2.40 2.00 0 23 0 36.00 1.20 1.70 1.95 0 15 0
September 16, 2022 1.35 1.80 1.50 0 13 0 37.00 1.70 2.15 2.75 0 10 0
September 16, 2022 0.95 1.30 1.10 0 115 0 38.00 2.20 2.80 3.30 0 30 0
September 16, 2022 0.55 1.00 0.80 0 0 0 39.00 3.00 3.70 4.05 0 20 0
September 16, 2022 0.30 0.80 0.45 0 41 12 40.00 3.80 4.40 4.80 0 25 0
September 16, 2022 0.14 0.60 0.50 0 10 0 41.00 4.60 5.25 5.65 0 0 0
September 16, 2022 0.10 0.40 0.40 0 16 0 42.00 5.30 6.05 6.55 0 15 0
September 16, 2022 0.07 0.35 0.35 0 15 0 43.00 6.30 7.10 7.45 0 10 0
September 16, 2022 0.05 0.30 0.30 0 20 0 44.00 7.20 8.00 8.35 0 55 0
September 16, 2022 0.03 0.30 0.25 0 22 0 45.00 8.20 8.90 9.30 0 59 0
September 16, 2022 0.02 0.25 0.25 0 0 0 46.00 9.20 9.95 10.35 0 10 0
September 16, 2022 0.02 0.25 0.25 0 0 0 47.00 10.10 10.95 10.75 -0.65 74 10
September 16, 2022 0.02 0.25 0.25 0 20 0 48.00 10.85 11.90 11.70 -0.70 24 10
September 16, 2022 0.02 0.25 0.41 0 10 0 49.00 11.80 12.95 13.35 0 0 0
September 16, 2022 0.01 0.33 0.39 0 28 0 50.00 12.80 13.85 14.35 0 0 0
September 16, 2022 0.01 0.31 0.41 0 4 0 52.00 14.75 15.90 16.35 0 0 0
September 16, 2022 0.01 0.30 0.40 0 19 0 54.00 16.75 18.05 18.30 0 0 0
September 16, 2022 0 0.29 0.39 0 24 0 55.00 17.70 18.85 19.35 0 0 0
September 16, 2022 0 0.29 0.39 0 0 0 56.00 18.70 19.65 20.15 0 0 0
September 16, 2022 0 0.28 0.38 0 15 0 58.00 20.60 21.65 22.15 0 0 0
September 16, 2022 0 0.28 0.38 0 48 0 60.00 22.50 24.00 24.15 0 30 0
September 16, 2022 0 0.28 0.37 0 5 0 62.00 24.50 25.65 26.10 0 0 0
September 16, 2022 0 0.27 0.37 0 0 0 64.00 26.55 27.60 28.10 0 0 0
October 21, 2022 10.75 12.10 11.45 0 0 0 26.00 0.01 0.30 0.35 0 3 0
October 21, 2022 8.90 10.10 9.50 0 0 0 28.00 0.01 0.40 0.45 0 9 0
October 21, 2022 7.90 9.10 8.50 0 0 0 29.00 0.12 0.50 0.55 0 0 0
October 21, 2022 7.00 8.10 7.50 0 0 0 30.00 0.15 0.60 0.65 0 5 0
October 21, 2022 5.90 7.10 6.60 0 2 0 31.00 0.31 0.80 0.90 0 0 0
October 21, 2022 5.10 6.30 5.50 0 0 0 32.00 0.50 1.00 1.10 0 10 0
October 21, 2022 4.30 5.10 4.60 0 0 0 33.00 0.75 1.20 1.40 0 1 0
October 21, 2022 3.50 4.30 3.90 0 0 0 34.00 1.00 1.50 1.70 0 0 0
October 21, 2022 2.70 3.50 3.20 0 0 0 35.00 1.40 1.90 2.10 0 0 0
October 21, 2022 2.25 2.90 2.50 0 0 0 36.00 1.80 2.30 2.85 0 0 0
October 21, 2022 1.85 2.30 2.00 0 100 0 37.00 2.20 2.85 3.25 0 0 0
October 21, 2022 1.35 1.80 1.70 0 11 0 38.00 2.80 3.45 3.95 0 1 0
October 21, 2022 1.15 1.50 1.30 0 10 0 39.00 3.50 4.30 4.65 0 10 0
October 21, 2022 0.70 1.20 1.10 0 30 0 40.00 4.20 4.95 5.35 0 1 0
October 21, 2022 0.65 1.00 0.90 0 20 0 41.00 5.00 5.75 6.15 0 0 0
October 21, 2022 0.41 0.80 0.80 0 0 0 42.00 5.60 6.65 7.05 0 11 0
October 21, 2022 0.20 0.70 0.60 0 0 0 43.00 6.50 7.45 7.90 0 0 0
October 21, 2022 0.16 0.55 0.50 0 20 0 44.00 7.40 8.35 8.80 0 0 0
October 21, 2022 0.11 0.45 0.45 0 0 0 45.00 8.30 9.25 9.70 0 18 0
October 21, 2022 0.09 0.40 0.40 0 0 0 46.00 9.30 10.25 10.65 0 0 0
October 21, 2022 0.07 0.35 0.35 0 0 0 47.00 10.10 11.15 11.55 0 0 0
October 21, 2022 0.05 0.35 0.30 0 7 0 48.00 10.80 12.10 12.50 0 0 0
October 21, 2022 0.04 0.30 0.30 0 2 0 49.00 11.80 13.00 13.45 0 24 0
October 21, 2022 0.03 0.30 0.30 0 0 0 50.00 12.80 14.05 14.40 0 0 0
October 21, 2022 0.02 0.25 0.25 0 6 0 52.00 14.80 16.00 16.35 0 24 0
October 21, 2022 0.02 0.25 0.25 0 7 0 54.00 16.70 17.85 18.30 0 38 0
October 21, 2022 0.01 0.49 0.49 0 5 0 56.00 18.70 20.00 20.25 0 0 0
October 21, 2022 0.01 0.37 0.49 0 0 0 58.00 20.50 21.85 22.20 0 0 0
October 21, 2022 0.01 0.35 0.47 0 0 0 60.00 22.45 23.80 24.15 0 0 0
November 18, 2022 10.50 12.45 11.95 0 0 0 26.00 0.15 0.55 0.60 0 0 0
November 18, 2022 8.90 10.10 9.50 0 0 0 28.00 0.35 0.80 0.85 0 0 0
November 18, 2022 8.00 9.10 8.60 0 0 0 29.00 0.50 0.95 1.05 0 0 0
November 18, 2022 7.15 8.20 7.70 0 0 0 30.00 0.70 1.20 1.30 0 0 0
November 18, 2022 6.35 7.30 6.80 0 0 0 31.00 0.90 1.40 1.50 0 30 0
November 18, 2022 5.60 6.50 6.30 0 0 0 32.00 1.10 1.60 1.80 0 2 0
November 18, 2022 4.90 5.60 5.20 0 0 0 33.00 1.40 1.90 2.10 0 0 0
November 18, 2022 4.25 4.90 4.50 0 1 0 34.00 1.80 2.30 2.50 0 1 0
November 18, 2022 3.65 4.30 4.00 0 0 0 35.00 2.10 2.90 3.10 0 0 0
November 18, 2022 3.05 3.80 3.50 0 0 0 36.00 2.50 3.30 3.55 0 0 0
November 18, 2022 2.55 3.30 3.10 0 0 0 37.00 3.10 3.90 4.05 0 0 0
November 18, 2022 2.10 2.90 2.35 0 54 0 38.00 3.60 4.35 4.75 0 0 0
November 18, 2022 1.80 2.30 2.20 0 0 0 39.00 4.30 5.10 5.35 0 0 0
November 18, 2022 1.50 2.00 1.90 0 0 0 40.00 4.90 5.65 6.25 0 0 0
November 18, 2022 1.35 1.80 1.60 0 0 0 41.00 5.50 6.45 7.05 0 0 0
November 18, 2022 1.00 1.50 1.40 0 3 0 42.00 6.20 7.25 7.85 0 12 0
November 18, 2022 0.90 1.40 1.20 0 7 0 43.00 7.00 8.05 8.65 0 0 0
November 18, 2022 0.70 1.20 1.10 0 1 0 44.00 7.90 8.85 9.45 0 0 0
November 18, 2022 0.60 1.00 1.00 0 0 0 45.00 8.70 9.65 10.35 0 0 0
November 18, 2022 0.40 0.90 0.80 0 0 0 46.00 9.60 10.80 11.45 0 0 0
November 18, 2022 0.26 0.70 0.65 0 8 0 48.00 11.00 12.95 13.45 0 10 0
December 16, 2022 11.65 13.50 12.90 0 0 0 25.00 0.25 0.65 0.70 0 7 0
December 16, 2022 10.75 12.50 12.10 0 0 0 26.00 0.35 0.75 0.85 0 0 0
December 16, 2022 9.15 10.10 9.60 0 5 0 28.00 0.60 1.10 1.20 0 4 0
December 16, 2022 8.30 9.20 8.70 0 0 0 29.00 0.80 1.30 1.40 0 0 0
December 16, 2022 7.50 8.30 7.90 0 13 0 30.00 1.00 1.50 1.70 0 10 0
December 16, 2022 6.75 7.50 7.10 0 0 0 31.00 1.30 1.80 2.00 0 0 0
December 16, 2022 6.00 6.80 6.40 0 0 0 32.00 1.60 2.10 2.05 0 8 0
December 16, 2022 5.35 6.20 5.50 0 0 0 33.00 1.90 2.40 2.90 0 0 0
December 16, 2022 4.70 5.30 4.90 0 5 0 34.00 2.20 3.00 3.20 0 6 0
December 16, 2022 4.15 4.70 4.40 0 0 0 35.00 2.60 3.40 3.70 0 81 0
December 16, 2022 3.60 4.20 3.90 0 9 0 36.00 3.10 3.90 4.20 0 8 0
December 16, 2022 3.10 3.70 3.50 0 0 0 37.00 3.70 4.50 4.80 0 0 0
December 16, 2022 2.65 3.30 3.10 0 15 0 38.00 4.20 5.00 5.40 0 0 0
December 16, 2022 2.25 2.90 2.90 0 0 0 39.00 4.90 5.70 6.25 0 0 0
December 16, 2022 2.00 2.50 2.30 0 12 0 40.00 5.40 6.35 6.85 0 116 0
December 16, 2022 1.70 2.20 2.10 0 20 0 41.00 6.10 7.05 7.55 0 0 0
December 16, 2022 1.40 1.90 1.65 0.15 4 8 42.00 6.80 7.95 8.40 0 2 0
December 16, 2022 1.00 1.40 1.10 0 5 8 44.00 8.40 9.60 10.00 0 0 0
December 16, 2022 0.90 1.40 1.30 0 28 0 45.00 9.20 10.40 10.80 0 0 0
December 16, 2022 0.70 1.20 1.10 0 7 0 46.00 10.00 11.20 11.65 0 2 0
December 16, 2022 0.50 1.00 0.90 0 12 0 48.00 11.50 13.00 13.50 0 10 0
December 16, 2022 0.30 0.80 0.75 0 62 0 50.00 13.20 14.85 15.30 0 10 0
December 16, 2022 0.05 0.50 0.45 0 47 0 55.00 17.90 19.50 19.95 0 0 0
December 16, 2022 0.01 0.35 0.35 0 10 0 60.00 22.35 24.80 24.80 0 10 0
December 16, 2022 0.01 0.30 0.30 0 3 0 65.00 27.20 29.25 29.70 0 0 0
December 16, 2022 0.01 0.25 0.25 0 4 0 70.00 32.20 34.15 34.60 0 0 0
January 20, 2023 10.95 12.50 12.10 0 0 0 26.00 0.60 1.05 1.10 0 0 0
January 20, 2023 9.35 10.20 9.70 0 0 0 28.00 1.00 1.40 1.50 0 0 0
January 20, 2023 8.55 9.40 8.90 0 0 0 29.00 1.20 1.70 1.80 0 0 0
January 20, 2023 7.80 8.60 8.20 0 0 0 30.00 1.40 1.90 2.10 0 0 0
January 20, 2023 7.05 7.90 7.50 0 0 0 31.00 1.70 2.20 2.40 0 0 0
January 20, 2023 6.40 7.20 6.90 0 0 0 32.00 2.10 2.85 2.90 0 0 0
January 20, 2023 5.75 6.60 6.30 0 0 0 33.00 2.30 3.10 3.30 0 0 0
January 20, 2023 5.15 5.80 5.50 0 0 0 34.00 2.70 3.50 3.70 0 0 0
January 20, 2023 4.55 5.30 5.00 0 0 0 35.00 3.20 3.90 4.20 0 0 0
January 20, 2023 4.05 4.80 4.50 0 0 0 36.00 3.70 4.50 4.70 0 0 0
January 20, 2023 3.55 4.30 4.10 0 5 0 37.00 4.20 5.00 5.25 0 0 0
January 20, 2023 3.10 3.90 3.45 0 100 0 38.00 4.80 5.60 6.20 0 0 0
January 20, 2023 2.70 3.50 3.30 0 0 0 39.00 5.20 6.25 6.65 0 0 0
January 20, 2023 2.40 3.20 3.00 0 0 0 40.00 5.80 6.85 7.35 0 0 0
January 20, 2023 1.90 2.40 0 0 0 0 42.00 7.20 8.25 0 0 0 0
March 17, 2023 11.90 13.60 13.10 0 0 0 25.00 1.00 1.50 1.60 0 0 0
March 17, 2023 9.60 10.80 10.40 0 0 0 28.00 1.70 2.20 2.30 0 0 0
March 17, 2023 8.20 9.40 9.00 0 5 0 30.00 2.20 3.00 3.10 0 1 0
March 17, 2023 7.00 8.20 7.80 0 0 0 32.00 2.90 3.70 3.90 0 1 0
March 17, 2023 5.90 7.10 6.80 0 0 0 34.00 3.80 4.60 4.80 0 0 0
March 17, 2023 5.40 6.50 6.30 0 1 0 35.00 4.30 5.10 5.30 0 0 0
March 17, 2023 5.10 6.30 5.60 0 10 0 36.00 4.80 5.60 5.80 0 0 0
March 17, 2023 4.20 5.00 4.80 0 0 0 38.00 5.70 6.80 7.15 0 1 0
March 17, 2023 3.50 4.30 4.10 0 2 0 40.00 6.90 8.00 8.40 0 10 0
March 17, 2023 2.80 3.60 3.50 0 0 0 42.00 8.20 9.35 9.75 0 0 0
March 17, 2023 2.30 3.10 2.90 0 0 0 44.00 9.70 10.65 11.15 0 5 0
March 17, 2023 2.10 2.90 2.90 0 0 0 45.00 10.10 11.65 12.05 0 0 0
March 17, 2023 2.00 2.50 2.30 0 6 0 46.00 10.80 12.45 12.90 0 5 0
March 17, 2023 1.60 2.10 2.00 0 0 0 48.00 12.40 14.15 14.50 0 10 0
March 17, 2023 1.30 1.80 1.70 0 0 0 50.00 14.00 15.85 16.20 0 0 0
March 17, 2023 0.70 1.20 1.10 0 5 0 55.00 18.40 20.10 20.50 0 0 0
March 17, 2023 0.30 0.80 0.80 0 1 0 60.00 22.50 25.00 25.40 0 10 0
March 17, 2023 0.15 0.55 0.55 0 0 0 65.00 27.30 29.70 30.15 0 0 0
March 17, 2023 0.01 0.45 0.40 0 0 0 70.00 32.20 34.50 34.95 0 0 0
June 16, 2023 12.20 14.20 13.80 0 0 0 25.00 1.80 2.30 2.50 0 0 0
June 16, 2023 10.20 12.10 12.05 0 0 0 28.00 2.60 3.40 3.60 0 0 0
June 16, 2023 9.40 10.60 10.20 0 0 0 30.00 3.40 4.20 4.30 0 0 0
June 16, 2023 8.30 9.50 9.10 0 0 0 32.00 4.20 5.00 5.20 0 10 0
June 16, 2023 7.30 8.50 8.10 0 0 0 34.00 5.10 6.25 6.40 0 0 0
June 16, 2023 6.30 7.50 7.20 0 0 0 36.00 6.00 7.10 7.40 0 0 0
June 16, 2023 5.50 6.70 6.50 0 0 0 38.00 7.10 8.20 8.55 0 0 0
June 16, 2023 5.00 5.80 5.50 0 33 0 40.00 8.40 9.55 9.80 0 0 0
June 16, 2023 4.30 5.10 4.90 0 0 0 42.00 9.60 10.80 11.10 0 0 0
June 16, 2023 3.50 4.30 4.10 0 43 0 45.00 11.30 13.05 13.30 0 0 0