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: December 1, 2023 at 12:16 p.m.   (Real-time)

  • Last price: 38.600
  • Net change: 0.320
  • Bid price: 38.580
  • Ask price: 38.630
  • 30-day historical volatility: 26.82%
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: 1,679
Volume: 0
Open interest: 549
Volume: 0
December 15, 2023 16.50 16.80 16.45 0 0 0 22.00 0 0.04 0.04 0 5 0
December 15, 2023 14.50 14.80 14.45 0 0 0 24.00 0 0.05 0.05 0 5 0
December 15, 2023 13.50 13.80 13.45 0 0 0 25.00 0 0.04 0.04 0 250 0
December 15, 2023 12.50 12.80 12.45 0 0 0 26.00 0.01 0.04 0.04 0 1 0
December 15, 2023 10.50 10.80 10.50 0 0 0 28.00 0 0.04 0.04 0 4 0
December 15, 2023 8.55 8.80 8.50 0 5 0 30.00 0 0.04 0.04 0 9 0
December 15, 2023 7.55 7.80 7.50 0 0 0 31.00 0 0.04 0.04 0 10 0
December 15, 2023 6.55 6.80 6.50 0 0 0 32.00 0 0.05 0.05 0 3 0
December 15, 2023 5.55 5.85 5.50 0 0 0 33.00 0 0.06 0.06 0 0 0
December 15, 2023 4.55 4.80 4.50 0 0 0 34.00 0 0.07 0.07 0 10 0
December 15, 2023 3.55 3.85 3.55 0 0 0 35.00 0.01 0.09 0.11 0 2 0
December 15, 2023 2.60 2.95 2.60 0 0 0 36.00 0.05 0.14 0.17 0 32 0
December 15, 2023 1.75 1.95 1.70 0 0 0 37.00 0.14 0.23 0.30 0 6 0
December 15, 2023 1.00 1.15 1.00 0 63 0 38.00 0.35 0.46 0.60 0 11 0
December 15, 2023 0.45 0.60 0.46 0 139 0 39.00 0.75 0.95 1.10 0 0 0
December 15, 2023 0.14 0.15 0.15 0 331 0 40.00 1.40 1.65 1.85 0 3 0
December 15, 2023 0.01 0.08 0.08 0 8 0 41.00 2.25 2.55 2.85 0 0 0
December 15, 2023 0 0.05 0.05 0 40 0 42.00 3.25 3.55 3.80 0 0 0
December 15, 2023 0 0.05 0.05 0 0 0 43.00 4.25 4.55 4.80 0 0 0
December 15, 2023 0 0.05 0.05 0 0 0 44.00 5.25 5.55 5.80 0 0 0
December 15, 2023 0 0.04 0.05 0 17 0 45.00 6.25 6.55 6.80 0 15 0
January 19, 2024 10.65 10.95 10.60 0 0 0 28.00 0 0.05 0.05 0 0 0
January 19, 2024 8.70 8.95 8.65 0 0 0 30.00 0 0.07 0.08 0 6 0
January 19, 2024 7.70 8.00 7.65 0 0 0 31.00 0.01 0.09 0.10 0 0 0
January 19, 2024 6.75 7.00 6.70 0 0 0 32.00 0.02 0.12 0.13 0 5 0
January 19, 2024 5.80 6.10 5.75 0 0 0 33.00 0.05 0.16 0.17 0 7 0
January 19, 2024 4.85 5.15 4.85 0 0 0 34.00 0.12 0.19 0.22 0 0 0
January 19, 2024 3.95 4.25 3.90 0 12 0 35.00 0.20 0.28 0.30 0 0 0
January 19, 2024 3.05 3.30 3.05 0 0 0 36.00 0.31 0.40 0.45 0 0 0
January 19, 2024 2.25 2.50 2.25 0 20 0 37.00 0.48 0.60 0.70 0 6 0
January 19, 2024 1.55 1.75 1.60 0 14 0 38.00 0.75 0.90 1.05 0 0 0
January 19, 2024 1.00 1.20 1.05 0 62 0 39.00 1.15 1.35 1.50 0 0 0
January 19, 2024 0.60 0.75 0.65 0 61 0 40.00 1.75 1.95 2.15 0 5 0
January 19, 2024 0.31 0.42 0.36 0 7 0 41.00 2.50 2.70 2.90 0 0 0
January 19, 2024 0.15 0.23 0.19 0 5 0 42.00 3.30 3.55 3.85 0 0 0
January 19, 2024 0.05 0.13 0.10 0 0 0 43.00 4.25 4.55 4.85 0 0 0
January 19, 2024 0.01 0.09 0.08 0 600 0 44.00 5.25 5.55 5.85 0 0 0
February 16, 2024 10.80 11.10 10.75 0 0 0 28.00 0.01 0.09 0.16 0 0 0
February 16, 2024 8.85 9.20 8.90 0 0 0 30.00 0.04 0.14 0.15 0 0 0
February 16, 2024 7.90 8.25 7.95 0 0 0 31.00 0.07 0.17 0.19 0 0 0
February 16, 2024 6.95 7.25 6.95 0 0 0 32.00 0.11 0.22 0.22 0 0 0
February 16, 2024 6.05 6.35 6.10 0 0 0 33.00 0.19 0.27 0.29 0 0 0
February 16, 2024 5.15 5.45 5.10 0 0 0 34.00 0.28 0.36 0.38 0 0 0
February 16, 2024 4.30 4.50 4.25 0 7 0 35.00 0.39 0.47 0.55 0 0 0
February 16, 2024 3.45 3.70 3.45 0 0 0 36.00 0.50 0.65 0.75 0 0 0
February 16, 2024 2.70 2.90 2.70 0 0 0 37.00 0.75 0.90 1.00 0 75 0
February 16, 2024 2.05 2.25 2.05 0 5 0 38.00 1.05 1.25 1.35 0 5 0
February 16, 2024 1.50 1.65 1.50 0 15 0 39.00 1.50 1.70 1.80 0 0 0
February 16, 2024 1.05 1.20 1.05 0 13 0 40.00 2.05 2.25 2.40 0 0 0
February 16, 2024 0.65 0.80 0.70 0 25 0 41.00 2.70 2.90 3.10 0 0 0
February 16, 2024 0.45 0.55 0.46 0 3 0 42.00 3.50 3.70 3.95 0 0 0
February 16, 2024 0.26 0.33 0.29 0 0 0 43.00 4.25 4.60 4.90 0 0 0
February 16, 2024 0.13 0.22 0.19 0 0 0 44.00 5.20 5.55 5.85 0 0 0
March 15, 2024 13.70 14.10 13.75 0 0 0 25.00 0 0.07 0.08 0 0 0
March 15, 2024 10.75 11.15 10.85 0 0 0 28.00 0.04 0.14 0.15 0 0 0
March 15, 2024 8.80 9.25 8.90 0 1 0 30.00 0.10 0.22 0.23 0 0 0
March 15, 2024 7.85 8.30 7.95 0 0 0 31.00 0.16 0.25 0.27 0 0 0
March 15, 2024 6.95 7.35 7.05 0 0 0 32.00 0.23 0.32 0.35 0 3 0
March 15, 2024 6.00 6.45 6.15 0 0 0 33.00 0.32 0.42 0.43 0 0 0
March 15, 2024 5.15 5.45 5.20 0 4 0 34.00 0.42 0.55 0.60 0 10 0
March 15, 2024 4.35 4.60 4.35 0 0 0 35.00 0.55 0.70 0.75 0 0 0
March 15, 2024 3.55 3.80 3.60 0 45 0 36.00 0.75 0.95 1.00 0 4 0
March 15, 2024 2.85 3.05 2.85 0 1 0 37.00 1.05 1.20 1.30 0 0 0
March 15, 2024 2.20 2.40 2.20 0 1 0 38.00 1.40 1.60 1.70 0 0 0
March 15, 2024 1.65 1.85 1.70 0 0 0 39.00 1.85 2.05 2.20 0 0 0
March 15, 2024 1.20 1.30 1.25 0 32 0 40.00 2.40 2.65 2.80 0 0 0
March 15, 2024 0.85 1.00 0.90 0 0 0 41.00 3.05 3.30 3.55 0 0 0
March 15, 2024 0.55 0.70 0.65 0 5 0 42.00 3.75 4.05 4.20 0 0 0
March 15, 2024 0.22 0.32 0.28 0 0 0 44.00 5.40 5.70 6.00 0 0 0
March 15, 2024 0.12 0.23 0.20 0 0 0 45.00 6.25 6.65 6.90 0 3 0
April 19, 2024 10.80 11.20 10.85 0 0 0 28.00 0.07 0.19 0.19 0 3 0
April 19, 2024 8.90 9.25 8.95 0 0 0 30.00 0.15 0.29 0.30 0 0 0
April 19, 2024 7.95 8.40 8.05 0 0 0 31.00 0.23 0.35 0.37 0 0 0
April 19, 2024 7.05 7.45 7.15 0 0 0 32.00 0.31 0.44 0.47 0 0 0
April 19, 2024 6.20 6.50 6.20 0 0 0 33.00 0.41 0.55 0.60 0 0 0
April 19, 2024 5.35 5.65 5.35 0 0 0 34.00 0.50 0.70 0.75 0 0 0
April 19, 2024 4.55 4.80 4.60 0 0 0 35.00 0.70 0.90 0.95 0 0 0
April 19, 2024 3.85 4.05 3.80 0 0 0 36.00 0.95 1.15 1.20 0 0 0
April 19, 2024 3.15 3.35 3.15 0 0 0 37.00 1.25 1.45 1.55 0 0 0
April 19, 2024 2.55 2.75 2.55 0 0 0 38.00 1.65 1.85 1.95 0 0 0
April 19, 2024 2.00 2.20 2.00 0 0 0 39.00 2.10 2.30 2.45 0 0 0
April 19, 2024 1.55 1.70 1.60 0 7 0 40.00 2.60 2.85 3.00 0 0 0
April 19, 2024 1.15 1.30 1.20 0 5 0 41.00 3.20 3.50 3.65 0 0 0
April 19, 2024 0.85 1.00 0.90 0 0 0 42.00 3.90 4.20 4.40 0 0 0
April 19, 2024 0.41 0.55 0.48 0 0 0 44.00 5.50 5.85 6.05 0 0 0
May 17, 2024 5.60 5.90 5.60 0 0 0 34.00 0.65 0.85 0.90 0 0 0
May 17, 2024 4.80 5.10 4.85 0 0 0 35.00 0.85 1.05 1.10 0 0 0
May 17, 2024 4.05 4.35 4.15 0 0 0 36.00 1.10 1.30 1.40 0 0 0
May 17, 2024 3.40 3.65 3.45 0 0 0 37.00 1.40 1.65 1.70 0 0 0
May 17, 2024 2.80 3.05 2.85 0 0 0 38.00 1.80 2.00 2.15 0 0 0
May 17, 2024 2.25 2.50 2.35 0 0 0 39.00 2.25 2.50 2.60 0 0 0
May 17, 2024 1.85 2.00 1.90 0 0 0 40.00 2.80 3.05 3.20 0 0 0
May 17, 2024 1.45 1.60 1.50 0 0 0 41.00 3.40 3.65 3.80 0 0 0
May 17, 2024 1.10 1.25 1.15 0 0 0 42.00 4.05 4.35 4.50 0 0 0
May 17, 2024 0.60 0.75 0.70 0 3 0 44.00 5.60 5.90 6.15 0 0 0
June 21, 2024 13.70 14.15 13.85 0 0 0 25.00 0.05 0.19 0.20 0 0 0
June 21, 2024 9.00 9.50 9.15 0 0 0 30.00 0.30 0.47 0.47 0 32 0
June 21, 2024 7.25 7.75 7.35 0 0 0 32.00 0.50 0.70 0.75 0 7 0
June 21, 2024 5.65 6.00 5.75 0 0 0 34.00 0.85 1.05 1.10 0 8 0
June 21, 2024 4.90 5.25 4.95 0 0 0 35.00 1.05 1.25 1.35 0 0 0
June 21, 2024 4.20 4.50 4.25 0 7 0 36.00 1.35 1.55 1.65 0 0 0
June 21, 2024 2.90 3.25 3.05 0 2 0 38.00 2.10 2.30 2.40 0 4 0
June 21, 2024 2.00 2.20 2.05 0 21 0 40.00 3.05 3.30 3.45 0 0 0
June 21, 2024 1.25 1.45 1.35 0 0 0 42.00 4.25 4.55 4.75 0 0 0
June 21, 2024 0.75 0.90 0.85 0 0 0 44.00 5.70 6.10 6.30 0 0 0
June 21, 2024 0.55 0.70 0.65 0 0 0 45.00 6.55 6.95 7.15 0 0 0
September 20, 2024 13.70 14.25 13.90 0 0 0 25.00 0.14 0.30 0.31 0 0 0
September 20, 2024 9.15 9.70 9.40 0 0 0 30.00 0.49 0.75 0.75 0 0 0
September 20, 2024 7.55 8.00 7.65 0 0 0 32.00 0.75 1.00 1.00 0 0 0
September 20, 2024 5.95 6.40 6.10 0 30 0 34.00 1.15 1.40 1.45 0 0 0
September 20, 2024 4.60 4.95 4.75 0 0 0 36.00 1.80 1.95 2.05 0 0 0
September 20, 2024 3.40 3.75 3.55 0 0 0 38.00 2.50 2.75 2.85 0 0 0
September 20, 2024 2.40 2.75 2.60 0 0 0 40.00 3.50 3.75 3.90 0 0 0
September 20, 2024 1.75 1.95 1.85 0 49 0 42.00 4.70 4.95 5.10 0 0 0
September 20, 2024 0.90 1.10 1.05 0 14 0 45.00 6.85 7.20 7.40 0 0 0