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.
RUS – Russel Metals Inc.
Last update: March 28, 2024 at 5:31 a.m. (Real-time)
- Last price: 0
- Net change: 0
- Bid price: 44.950
- Ask price: 45.300
- 30-day historical volatility: 27.97%
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 | 0 | 0 | 17.40 | 0 | 0 | 0 | 28.00 | 0 | 0 | 0.04 | 0 | 0 | 0 |
April 19, 2024 | 0 | 0 | 15.40 | 0 | 0 | 0 | 30.00 | 0 | 0 | 0.04 | 0 | 0 | 0 |
April 19, 2024 | 0 | 0 | 14.40 | 0 | 0 | 0 | 31.00 | 0 | 0 | 0.04 | 0 | 0 | 0 |
April 19, 2024 | 0 | 0 | 13.40 | 0 | 0 | 0 | 32.00 | 0 | 0 | 0.04 | 0 | 0 | 0 |
April 19, 2024 | 0 | 0 | 0 | 0 | 0 | 0 | 33.00 | 0 | 0 | 0 | 0 | 0 | 0 |
April 19, 2024 | 0 | 0 | 11.40 | 0 | 0 | 0 | 34.00 | 0 | 0 | 0.05 | 0 | 0 | 0 |
April 19, 2024 | 0 | 0 | 10.45 | 0 | 0 | 0 | 35.00 | 0 | 0 | 0.05 | 0 | 0 | 0 |
April 19, 2024 | 0 | 0 | 9.40 | 0 | 0 | 0 | 36.00 | 0 | 0 | 0.05 | 0 | 0 | 0 |
April 19, 2024 | 0 | 0 | 8.45 | 0 | 0 | 0 | 37.00 | 0 | 0 | 0.05 | 0 | 0 | 0 |
April 19, 2024 | 0 | 0 | 7.45 | 0 | 0 | 0 | 38.00 | 0 | 0 | 0.06 | 0 | 5 | 0 |
April 19, 2024 | 0 | 0 | 6.45 | 0 | 0 | 0 | 39.00 | 0 | 0 | 0.08 | 0 | 5 | 0 |
April 19, 2024 | 0 | 0 | 5.50 | 0 | 7 | 0 | 40.00 | 0 | 0.35 | 0.11 | 0 | 10 | 0 |
April 19, 2024 | 0 | 0 | 4.50 | 0 | 5 | 0 | 41.00 | 0 | 0 | 0.15 | 0 | 12 | 0 |
April 19, 2024 | 0 | 0 | 3.60 | 0 | 0 | 0 | 42.00 | 0 | 0 | 0.21 | 0 | 27 | 0 |
April 19, 2024 | 0 | 0 | 2.70 | 0 | 5 | 0 | 43.00 | 0 | 0 | 0.34 | 0 | 15 | 0 |
April 19, 2024 | 0 | 0 | 0 | 0 | 30 | 0 | 44.00 | 0 | 0 | 0 | 0 | 2 | 0 |
April 19, 2024 | 0 | 0 | 1.25 | 0 | 14 | 0 | 45.00 | 0 | 0 | 0.90 | 0 | 0 | 0 |
April 19, 2024 | 0 | 0 | 0.75 | 0 | 15 | 0 | 46.00 | 0 | 0 | 1.40 | 0 | 12 | 0 |
April 19, 2024 | 0 | 0 | 0.37 | 0 | 18 | 0 | 47.00 | 0 | 0 | 2.10 | 0 | 0 | 0 |
April 19, 2024 | 0 | 0 | 0.17 | 0 | 43 | 0 | 48.00 | 0 | 0 | 3.00 | 0 | 0 | 0 |
April 19, 2024 | 0 | 0 | 0.10 | 0 | 0 | 0 | 49.00 | 0 | 0 | 3.90 | 0 | 0 | 0 |
April 19, 2024 | 0 | 0 | 0.06 | 0 | 0 | 0 | 50.00 | 0 | 0 | 4.90 | 0 | 0 | 0 |
April 19, 2024 | 0 | 0.50 | 0.04 | 0 | 8 | 0 | 52.00 | 0 | 0 | 6.90 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0 | 11.60 | 0 | 0 | 0 | 34.00 | 0 | 0 | 0.07 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0 | 10.60 | 0 | 0 | 0 | 35.00 | 0 | 0 | 0.08 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0 | 9.60 | 0 | 0 | 0 | 36.00 | 0 | 0 | 0.11 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0 | 8.65 | 0 | 0 | 0 | 37.00 | 0 | 0 | 0.14 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0 | 7.70 | 0 | 2 | 0 | 38.00 | 0 | 0 | 0.18 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0 | 6.75 | 0 | 0 | 0 | 39.00 | 0 | 0 | 0.22 | 0 | 5 | 0 |
May 17, 2024 | 1.00 | 0 | 5.80 | 0 | 2 | 0 | 40.00 | 0 | 0.28 | 0.28 | 0 | 65 | 0 |
May 17, 2024 | 0 | 0 | 4.90 | 0 | 5 | 0 | 41.00 | 0 | 0 | 0.38 | 0 | 21 | 0 |
May 17, 2024 | 0 | 0 | 4.05 | 0 | 0 | 0 | 42.00 | 0 | 0.60 | 0.55 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0 | 3.25 | 0 | 0 | 0 | 43.00 | 0 | 0 | 0.75 | 0 | 2 | 0 |
May 17, 2024 | 0 | 0 | 2.50 | 0 | 0 | 0 | 44.00 | 0 | 0 | 1.05 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0 | 1.90 | 0 | 4 | 0 | 45.00 | 0 | 0 | 1.40 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0 | 0 | 0 | 63 | 0 | 46.00 | 0 | 0 | 0 | 0 | 2 | 0 |
May 17, 2024 | 0 | 0 | 0.95 | 0 | 10 | 0 | 47.00 | 0 | 0 | 2.50 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0 | 0.65 | 0 | 3 | 0 | 48.00 | 0 | 0 | 3.20 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0 | 0.38 | 0 | 12 | 0 | 49.00 | 0 | 0 | 4.05 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0 | 0.23 | 0 | 0 | 0 | 50.00 | 0 | 0 | 4.95 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0 | 0 | 0 | 0 | 0 | 52.00 | 0 | 0 | 0 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0 | 20.50 | 0 | 0 | 0 | 25.00 | 0 | 0 | 0.05 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0 | 15.55 | 0 | 0 | 0 | 30.00 | 0 | 0 | 0.06 | 0 | 32 | 0 |
June 21, 2024 | 0 | 0 | 13.55 | 0 | 0 | 0 | 32.00 | 0 | 0 | 0.09 | 0 | 7 | 0 |
June 21, 2024 | 0 | 0 | 11.60 | 0 | 0 | 0 | 34.00 | 0 | 0 | 0.14 | 0 | 8 | 0 |
June 21, 2024 | 0 | 0 | 10.70 | 0 | 0 | 0 | 35.00 | 0 | 0 | 0.18 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0 | 9.70 | 0 | 7 | 0 | 36.00 | 0 | 0 | 0.22 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0 | 7.75 | 0 | 2 | 0 | 38.00 | 0 | 1.35 | 0.32 | 0 | 4 | 0 |
June 21, 2024 | 0 | 0 | 6.90 | 0 | 0 | 0 | 39.00 | 0 | 0 | 0.39 | 0 | 16 | 0 |
June 21, 2024 | 0 | 0 | 5.95 | 0 | 21 | 0 | 40.00 | 0 | 0 | 0.50 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0 | 5.10 | 0 | 0 | 0 | 41.00 | 0 | 0 | 0.65 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0 | 4.25 | 0 | 0 | 0 | 42.00 | 0 | 0 | 0.90 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0 | 3.50 | 0 | 11 | 0 | 43.00 | 0 | 0 | 1.15 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0 | 2.85 | 0 | 0 | 0 | 44.00 | 0 | 0 | 1.45 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0 | 2.25 | 0 | 6 | 0 | 45.00 | 0 | 0 | 1.90 | 0 | 3 | 0 |
June 21, 2024 | 0 | 0 | 1.70 | 0 | 7 | 0 | 46.00 | 0 | 0 | 2.40 | 0 | 5 | 0 |
June 21, 2024 | 0 | 0 | 1.30 | 0 | 3 | 0 | 47.00 | 0 | 0 | 3.00 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0 | 0.95 | 0 | 0 | 0 | 48.00 | 0 | 0 | 3.65 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0 | 0.65 | 0 | 0 | 0 | 49.00 | 0 | 0 | 4.40 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0 | 0.45 | 0 | 0 | 0 | 50.00 | 0 | 0 | 5.25 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0 | 0.22 | 0 | 3 | 0 | 52.00 | 0 | 0 | 7.05 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0 | 7.85 | 0 | 0 | 0 | 38.00 | 0 | 0 | 0.39 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0 | 6.95 | 0 | 0 | 0 | 39.00 | 0 | 0 | 0.55 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0 | 6.05 | 0 | 0 | 0 | 40.00 | 0 | 0 | 0.70 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0 | 5.25 | 0 | 0 | 0 | 41.00 | 0 | 0 | 0.80 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0 | 4.45 | 0 | 0 | 0 | 42.00 | 0 | 0 | 1.10 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0 | 3.75 | 0 | 0 | 0 | 43.00 | 0 | 0 | 1.30 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0 | 3.10 | 0 | 0 | 0 | 44.00 | 0 | 0 | 1.65 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0 | 2.50 | 0 | 0 | 0 | 45.00 | 0 | 0 | 2.10 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0 | 2.00 | 0 | 0 | 0 | 46.00 | 0 | 0 | 2.60 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0 | 1.55 | 0 | 8 | 0 | 47.00 | 0 | 0 | 3.20 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0 | 1.20 | 0 | 0 | 0 | 48.00 | 0 | 0 | 3.85 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0 | 0.90 | 0 | 0 | 0 | 49.00 | 0 | 0 | 4.60 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0 | 0.65 | 0 | 0 | 0 | 50.00 | 0 | 0 | 5.35 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0 | 0 | 0 | 0 | 0 | 52.00 | 0 | 0 | 0 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 8.10 | 0 | 0 | 0 | 38.00 | 0 | 0 | 0.60 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 7.25 | 0 | 0 | 0 | 39.00 | 0 | 0 | 0.65 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 6.35 | 0 | 0 | 0 | 40.00 | 0 | 0 | 0.85 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 5.55 | 0 | 0 | 0 | 41.00 | 0 | 0 | 1.00 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 4.85 | 0 | 0 | 0 | 42.00 | 0 | 0 | 1.30 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 4.15 | 0 | 0 | 0 | 43.00 | 0 | 0 | 1.60 | 0 | 3 | 0 |
August 16, 2024 | 0 | 0 | 3.50 | 0 | 0 | 0 | 44.00 | 0 | 0 | 1.95 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 2.90 | 0 | 0 | 0 | 45.00 | 0 | 0 | 2.40 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 2.40 | 0 | 1 | 0 | 46.00 | 0 | 0 | 2.85 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 1.95 | 0 | 0 | 0 | 47.00 | 0 | 0 | 3.45 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 1.55 | 0 | 0 | 0 | 48.00 | 0 | 0 | 4.05 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 1.25 | 0 | 0 | 0 | 49.00 | 0 | 0 | 4.75 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 0.95 | 0 | 0 | 0 | 50.00 | 0 | 0 | 5.55 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 0.55 | 0 | 0 | 0 | 52.00 | 0 | 0 | 7.25 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 20.60 | 0 | 0 | 0 | 25.00 | 0 | 0 | 0.07 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 15.70 | 0 | 0 | 0 | 30.00 | 0 | 1.20 | 0.19 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 13.80 | 0 | 0 | 0 | 32.00 | 0 | 0 | 0.26 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 11.80 | 0 | 30 | 0 | 34.00 | 0 | 0 | 0.37 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 10.85 | 0 | 0 | 0 | 35.00 | 0 | 1.75 | 0.44 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 9.95 | 0 | 0 | 0 | 36.00 | 0 | 0 | 0.50 | 0 | 5 | 0 |
September 20, 2024 | 0 | 0 | 8.20 | 0 | 0 | 0 | 38.00 | 0 | 0 | 0.70 | 0 | 5 | 0 |
September 20, 2024 | 0 | 0 | 6.55 | 0 | 0 | 0 | 40.00 | 0 | 0 | 1.05 | 0 | 28 | 0 |
September 20, 2024 | 0 | 0 | 5.75 | 0 | 0 | 0 | 41.00 | 0 | 0 | 1.25 | 0 | 0 | 0 |
September 20, 2024 | 0.10 | 0 | 0 | 0 | 50 | 0 | 42.00 | 0 | 0 | 0 | 0 | 6 | 0 |
September 20, 2024 | 0 | 0 | 4.35 | 0 | 0 | 0 | 43.00 | 0 | 0 | 1.85 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 3.70 | 0 | 0 | 0 | 44.00 | 0 | 0 | 2.25 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 3.10 | 0 | 29 | 0 | 45.00 | 0 | 0 | 2.65 | 0 | 10 | 0 |
September 20, 2024 | 0 | 0 | 2.60 | 0 | 7 | 0 | 46.00 | 0 | 0 | 3.15 | 0 | 0 | 0 |
September 20, 2024 | 1.35 | 0 | 2.15 | 0 | 0 | 0 | 47.00 | 0 | 0 | 3.70 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 1.75 | 0 | 17 | 0 | 48.00 | 0 | 0 | 4.30 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 1.15 | 0 | 15 | 0 | 50.00 | 0 | 0 | 5.75 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 0.75 | 0 | 0 | 0 | 52.00 | 0 | 0 | 7.35 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 0.34 | 0 | 0 | 0 | 55.00 | 0 | 0 | 10.10 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 0.11 | 0 | 0 | 0 | 60.00 | 0 | 0 | 15.00 | 0 | 0 | 0 |
December 20, 2024 | 0 | 0 | 11.25 | 0 | 0 | 0 | 35.00 | 0 | 1.75 | 0.65 | 0 | 10 | 0 |
December 20, 2024 | 0 | 0 | 8.65 | 0 | 0 | 0 | 38.00 | 0 | 0 | 1.05 | 0 | 5 | 0 |
December 20, 2024 | 0 | 0 | 0 | 0 | 1 | 0 | 40.00 | 0 | 0 | 0 | 0 | 0 | 0 |
December 20, 2024 | 0 | 0 | 5.60 | 0 | 0 | 0 | 42.00 | 0 | 0 | 2.05 | 0 | 1 | 0 |
December 20, 2024 | 0 | 0 | 4.35 | 0 | 0 | 0 | 44.00 | 0 | 0 | 2.85 | 0 | 1 | 0 |
December 20, 2024 | 0 | 0 | 3.30 | 0 | 4 | 0 | 46.00 | 0 | 0 | 3.75 | 0 | 0 | 0 |
December 20, 2024 | 0 | 0 | 2.40 | 0 | 5 | 0 | 48.00 | 0 | 0 | 4.90 | 0 | 0 | 0 |
December 20, 2024 | 0 | 0 | 1.75 | 0 | 64 | 0 | 50.00 | 0 | 0 | 6.20 | 0 | 0 | 0 |
December 20, 2024 | 0 | 0 | 0.75 | 0 | 0 | 0 | 55.00 | 0 | 0 | 10.35 | 0 | 0 | 0 |
December 20, 2024 | 0 | 0 | 0.28 | 0 | 0 | 0 | 60.00 | 0 | 0 | 15.05 | 0 | 0 | 0 |
March 21, 2025 | 0 | 0 | 0 | 0 | 0 | 0 | 35.00 | 0 | 0 | 0 | 0 | 0 | 0 |
March 21, 2025 | 0 | 0 | 8.95 | 0 | 0 | 0 | 38.00 | 0 | 0 | 1.55 | 0 | 0 | 0 |
March 21, 2025 | 0 | 0 | 7.50 | 0 | 0 | 0 | 40.00 | 0 | 0 | 0 | 0 | 0 | 0 |
March 21, 2025 | 0 | 0 | 6.20 | 0 | 0 | 0 | 42.00 | 0 | 0 | 2.65 | 0 | 0 | 0 |
March 21, 2025 | 0 | 0 | 5.00 | 0 | 0 | 0 | 44.00 | 0 | 0 | 3.45 | 0 | 0 | 0 |
March 21, 2025 | 0 | 0 | 3.95 | 0 | 0 | 0 | 46.00 | 0 | 0 | 4.35 | 0 | 0 | 0 |
March 21, 2025 | 0 | 0 | 3.10 | 0 | 0 | 0 | 48.00 | 0 | 0 | 5.50 | 0 | 0 | 0 |
March 21, 2025 | 0 | 0 | 2.35 | 0 | 0 | 0 | 50.00 | 0 | 0 | 6.75 | 0 | 0 | 0 |
March 21, 2025 | 0 | 0 | 0.50 | 0 | 0 | 0 | 60.00 | 0 | 0 | 15.15 | 0 | 0 | 0 |