Interest rate derivative trading will cease at 1:30 p.m. today, March 28, 2024. Furthermore, the Exchange's markets will be closed on March 29, 2024.

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: March 28, 2024 at 6:45 p.m.   (Real-time)

  • Last price: 45.070
  • Net change: -0.170
  • Bid price: 45.000
  • Ask price: 45.220
  • 30-day historical volatility: 25.05%
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: 537
Volume: 0
Open interest: 332
Volume: 0
April 19, 2024 17.05 17.25 17.25 0 0 0 28.00 0 0.04 0.04 0 0 0
April 19, 2024 15.05 15.25 15.25 0 0 0 30.00 0 0.04 0.04 0 0 0
April 19, 2024 14.05 14.30 14.30 0 0 0 31.00 0 0.04 0.04 0 0 0
April 19, 2024 13.05 13.30 13.30 0 0 0 32.00 0 0.04 0.04 0 0 0
April 19, 2024 12.05 12.25 12.25 0 0 0 33.00 0 0.04 0.04 0 0 0
April 19, 2024 11.05 11.25 11.25 0 0 0 34.00 0 0.05 0.05 0 0 0
April 19, 2024 10.05 10.30 10.30 0 0 0 35.00 0 0.05 0.05 0 0 0
April 19, 2024 9.05 9.30 9.30 0 0 0 36.00 0 0.05 0.05 0 0 0
April 19, 2024 8.05 8.30 8.30 0 0 0 37.00 0 0.05 0.05 0 0 0
April 19, 2024 7.05 7.30 7.30 0 0 0 38.00 0 0.06 0.06 0 5 0
April 19, 2024 6.10 6.30 6.30 0 0 0 39.00 0 0.08 0.08 0 5 0
April 19, 2024 5.10 5.35 5.35 0 7 0 40.00 0.02 0.10 0.10 0 10 0
April 19, 2024 4.15 4.40 4.40 0 5 0 41.00 0.06 0.14 0.14 0 12 0
April 19, 2024 3.20 3.45 3.45 0 0 0 42.00 0.11 0.21 0.21 0 27 0
April 19, 2024 2.35 2.60 2.60 0 5 0 43.00 0.22 0.34 0.34 0 15 0
April 19, 2024 1.55 1.80 1.80 0 30 0 44.00 0.42 0.60 0.60 0 2 0
April 19, 2024 0.90 1.15 1.15 0 14 0 45.00 0.75 0.95 0.95 0 0 0
April 19, 2024 0.47 0.65 0.65 0 15 0 46.00 1.30 1.45 1.45 0 12 0
April 19, 2024 0.20 0.31 0.31 0 18 0 47.00 2.00 2.20 2.20 0 0 0
April 19, 2024 0.06 0.15 0.15 0 43 0 48.00 2.85 3.10 3.10 0 0 0
April 19, 2024 0.01 0.08 0.08 0 0 0 49.00 3.85 4.05 4.05 0 0 0
April 19, 2024 0 0.05 0.05 0 0 0 50.00 4.80 5.05 5.05 0 0 0
April 19, 2024 0 0.04 0.04 0 8 0 52.00 6.80 7.05 7.05 0 0 0
May 17, 2024 11.20 11.45 11.45 0 0 0 34.00 0 0.07 0.07 0 0 0
May 17, 2024 10.20 10.50 10.50 0 0 0 35.00 0 0.08 0.08 0 0 0
May 17, 2024 9.25 9.50 9.50 0 0 0 36.00 0.02 0.11 0.11 0 0 0
May 17, 2024 8.25 8.55 8.55 0 0 0 37.00 0.05 0.14 0.14 0 0 0
May 17, 2024 7.30 7.60 7.60 0 2 0 38.00 0.07 0.18 0.18 0 0 0
May 17, 2024 6.35 6.60 6.60 0 0 0 39.00 0.13 0.22 0.22 0 5 0
May 17, 2024 5.45 5.70 5.70 0 2 0 40.00 0.19 0.28 0.28 0 65 0
May 17, 2024 4.55 4.80 4.80 0 5 0 41.00 0.29 0.39 0.39 0 21 0
May 17, 2024 3.65 3.95 3.95 0 0 0 42.00 0.42 0.50 0.50 0 0 0
May 17, 2024 2.90 3.15 3.15 0 0 0 43.00 0.60 0.75 0.75 0 2 0
May 17, 2024 2.20 2.40 2.40 0 0 0 44.00 0.90 1.05 1.05 0 0 0
May 17, 2024 1.60 1.80 1.80 0 4 0 45.00 1.25 1.45 1.45 0 0 0
May 17, 2024 1.10 1.30 1.30 0 63 0 46.00 1.75 1.95 1.95 0 2 0
May 17, 2024 0.70 0.90 0.90 0 10 0 47.00 2.40 2.55 2.55 0 0 0
May 17, 2024 0.43 0.60 0.60 0 3 0 48.00 3.10 3.30 3.30 0 0 0
May 17, 2024 0.25 0.35 0.35 0 12 0 49.00 3.95 4.15 4.15 0 0 0
May 17, 2024 0.12 0.22 0.22 0 0 0 50.00 4.80 5.10 5.10 0 0 0
May 17, 2024 0 0.09 0.09 0 0 0 52.00 6.85 7.05 7.05 0 0 0
June 21, 2024 20.10 20.40 20.40 0 0 0 25.00 0 0.05 0.05 0 0 0
June 21, 2024 15.15 15.40 15.40 0 0 0 30.00 0 0.06 0.06 0 32 0
June 21, 2024 13.20 13.45 13.45 0 0 0 32.00 0.01 0.09 0.09 0 7 0
June 21, 2024 11.20 11.50 11.50 0 0 0 34.00 0.04 0.14 0.14 0 8 0
June 21, 2024 10.25 10.50 10.50 0 0 0 35.00 0.06 0.18 0.18 0 0 0
June 21, 2024 9.30 9.55 9.55 0 7 0 36.00 0.09 0.22 0.22 0 0 0
June 21, 2024 7.40 7.65 7.65 0 2 0 38.00 0.21 0.33 0.33 0 4 0
June 21, 2024 6.45 6.75 6.75 0 0 0 39.00 0.28 0.42 0.42 0 16 0
June 21, 2024 5.60 5.85 5.85 0 21 0 40.00 0.40 0.55 0.55 0 0 0
June 21, 2024 4.70 4.95 4.95 0 0 0 41.00 0.50 0.70 0.70 0 0 0
June 21, 2024 3.90 4.15 4.15 0 0 0 42.00 0.70 0.90 0.90 0 0 0
June 21, 2024 3.15 3.40 3.40 0 11 0 43.00 0.95 1.15 1.15 0 0 0
June 21, 2024 2.50 2.75 2.75 0 0 0 44.00 1.30 1.50 1.50 0 0 0
June 21, 2024 1.90 2.15 2.15 0 6 0 45.00 1.70 1.95 1.95 0 3 0
June 21, 2024 1.40 1.65 1.65 0 7 0 46.00 2.20 2.45 2.45 0 5 0
June 21, 2024 0.95 1.20 1.20 0 3 0 47.00 2.80 3.05 3.05 0 0 0
June 21, 2024 0.65 0.90 0.90 0 0 0 48.00 3.55 3.75 3.75 0 0 0
June 21, 2024 0.46 0.65 0.65 0 0 0 49.00 4.30 4.50 4.50 0 0 0
June 21, 2024 0.30 0.41 0.41 0 0 0 50.00 5.15 5.35 5.35 0 0 0
June 21, 2024 0.09 0.20 0.20 0 3 0 52.00 6.95 7.15 7.15 0 0 0
July 19, 2024 7.45 7.85 7.85 0 0 0 38.00 0.29 0.43 0.43 0 0 0
July 19, 2024 6.60 6.95 6.95 0 0 0 39.00 0.39 0.55 0.55 0 0 0
July 19, 2024 5.70 6.10 6.10 0 0 0 40.00 0.50 0.70 0.70 0 0 0
July 19, 2024 4.90 5.15 5.15 0 0 0 41.00 0.65 0.85 0.85 0 0 0
July 19, 2024 4.10 4.35 4.35 0 0 0 42.00 0.85 1.10 1.10 0 0 0
July 19, 2024 3.40 3.65 3.65 0 0 0 43.00 1.10 1.40 1.40 0 0 0
July 19, 2024 2.75 3.00 3.00 0 0 0 44.00 1.45 1.75 1.75 0 0 0
July 19, 2024 2.15 2.45 2.45 0 0 0 45.00 1.90 2.15 2.15 0 0 0
July 19, 2024 1.65 1.95 1.95 0 0 0 46.00 2.40 2.70 2.70 0 0 0
July 19, 2024 1.25 1.50 1.50 0 8 0 47.00 2.95 3.25 3.25 0 0 0
July 19, 2024 0.90 1.10 1.10 0 0 0 48.00 3.65 3.90 3.90 0 0 0
July 19, 2024 0.65 0.90 0.90 0 0 0 49.00 4.40 4.70 4.70 0 0 0
July 19, 2024 0.46 0.65 0.65 0 0 0 50.00 5.20 5.45 5.45 0 0 0
July 19, 2024 0.20 0.33 0.33 0 0 0 52.00 6.80 7.30 7.30 0 0 0
August 16, 2024 7.60 8.05 8.05 0 0 0 38.00 0.40 0.60 0.60 0 0 0
August 16, 2024 6.80 7.25 7.25 0 0 0 39.00 0.50 0.65 0.65 0 0 0
August 16, 2024 6.00 6.35 6.35 0 0 0 40.00 0.65 0.85 0.85 0 0 0
August 16, 2024 5.20 5.50 5.50 0 0 0 41.00 0.80 1.10 1.10 0 0 0
August 16, 2024 4.45 4.75 4.75 0 0 0 42.00 1.10 1.30 1.30 0 0 0
August 16, 2024 3.75 4.05 4.05 0 0 0 43.00 1.35 1.60 1.60 0 3 0
August 16, 2024 3.10 3.40 3.40 0 0 0 44.00 1.70 2.00 2.00 0 0 0
August 16, 2024 2.55 2.80 2.80 0 0 0 45.00 2.15 2.40 2.40 0 0 0
August 16, 2024 2.00 2.30 2.30 0 1 0 46.00 2.60 2.90 2.90 0 0 0
August 16, 2024 1.60 1.85 1.85 0 0 0 47.00 3.20 3.50 3.50 0 0 0
August 16, 2024 1.20 1.55 1.55 0 0 0 48.00 3.85 4.15 4.15 0 0 0
August 16, 2024 0.95 1.15 1.15 0 0 0 49.00 4.55 4.85 4.85 0 0 0
August 16, 2024 0.70 0.95 0.95 0 0 0 50.00 5.35 5.60 5.60 0 0 0
August 16, 2024 0.38 0.50 0.50 0 0 0 52.00 6.95 7.30 7.30 0 0 0
September 20, 2024 20.10 20.60 20.60 0 0 0 25.00 0 0.07 0.07 0 0 0
September 20, 2024 15.15 15.70 15.70 0 0 0 30.00 0.05 0.19 0.19 0 0 0
September 20, 2024 13.25 13.65 13.65 0 0 0 32.00 0.10 0.26 0.26 0 0 0
September 20, 2024 11.30 11.80 11.80 0 30 0 34.00 0.20 0.37 0.37 0 0 0
September 20, 2024 10.40 10.90 10.90 0 0 0 35.00 0.26 0.44 0.44 0 0 0
September 20, 2024 9.45 9.85 9.85 0 0 0 36.00 0.32 0.55 0.55 0 5 0
September 20, 2024 7.75 8.20 8.20 0 0 0 38.00 0.50 0.70 0.70 0 5 0
September 20, 2024 6.10 6.45 6.45 0 0 0 40.00 0.80 1.10 1.10 0 28 0
September 20, 2024 5.30 5.65 5.65 0 0 0 41.00 1.00 1.25 1.25 0 0 0
September 20, 2024 4.55 4.90 4.90 0 50 0 42.00 1.30 1.55 1.55 0 6 0
September 20, 2024 3.85 4.25 4.25 0 0 0 43.00 1.60 1.90 1.90 0 0 0
September 20, 2024 3.25 3.65 3.65 0 0 0 44.00 1.95 2.25 2.25 0 0 0
September 20, 2024 2.70 3.05 3.05 0 29 0 45.00 2.40 2.70 2.70 0 10 0
September 20, 2024 2.20 2.55 2.55 0 7 0 46.00 2.90 3.20 3.20 0 0 0
September 20, 2024 1.75 2.10 2.10 0 0 0 47.00 3.45 3.80 3.80 0 0 0
September 20, 2024 1.45 1.75 1.75 0 17 0 48.00 4.05 4.40 4.40 0 0 0
September 20, 2024 0.80 1.15 1.15 0 15 0 50.00 5.50 5.85 5.85 0 0 0
September 20, 2024 0.49 0.65 0.65 0 0 0 52.00 7.00 7.50 7.50 0 0 0
September 20, 2024 0.16 0.34 0.34 0 0 0 55.00 9.70 10.25 10.25 0 0 0
September 20, 2024 0 0.10 0.10 0 0 0 60.00 14.65 15.10 15.10 0 0 0
December 20, 2024 10.55 11.15 11.15 0 0 0 35.00 0.42 0.65 0.65 0 10 0
December 20, 2024 8.00 8.70 8.70 0 0 0 38.00 0.80 1.15 1.15 0 5 0
December 20, 2024 6.45 7.00 7.00 0 1 0 40.00 1.20 1.50 1.50 0 0 0
December 20, 2024 5.05 5.55 5.55 0 0 0 42.00 1.75 2.10 2.10 0 1 0
December 20, 2024 3.85 4.30 4.30 0 0 0 44.00 2.50 2.90 2.90 0 1 0
December 20, 2024 2.85 3.25 3.25 0 4 0 46.00 3.40 3.80 3.80 0 0 0
December 20, 2024 2.00 2.35 2.35 0 5 0 48.00 4.55 4.95 4.95 0 0 0
December 20, 2024 1.35 1.70 1.70 0 64 0 50.00 5.85 6.30 6.30 0 0 0
December 20, 2024 0.42 0.65 0.65 0 0 0 55.00 9.85 10.45 10.45 0 0 0
December 20, 2024 0.06 0.27 0.27 0 0 0 60.00 14.60 15.20 15.20 0 0 0
March 21, 2025 10.75 11.40 11.40 0 0 0 35.00 0.55 0.95 0.95 0 0 0
March 21, 2025 8.30 8.90 8.90 0 0 0 38.00 1.00 1.50 1.50 0 0 0
March 21, 2025 6.75 7.35 7.35 0 0 0 40.00 1.50 2.00 2.00 0 0 0
March 21, 2025 5.45 6.05 6.05 0 0 0 42.00 2.10 2.65 2.65 0 0 0
March 21, 2025 4.30 4.85 4.85 0 0 0 44.00 2.85 3.40 3.40 0 0 0
March 21, 2025 3.35 3.80 3.80 0 0 0 46.00 3.80 4.35 4.35 0 0 0
March 21, 2025 2.50 2.95 2.95 0 0 0 48.00 4.90 5.55 5.55 0 0 0
March 21, 2025 1.80 2.30 2.30 0 0 0 50.00 6.20 6.80 6.80 0 0 0
March 21, 2025 0.16 0.50 0.50 0 0 0 60.00 14.60 15.25 15.25 0 0 0