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 6, 2022 at 10:01 a.m.   (Real-time)

  • Last price: 28.340
  • Net change: -0.060
  • Bid price: 28.330
  • Ask price: 28.410
  • 30-day historical volatility: 25.07%
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: 1,556
Volume: 0
Open interest: 1,871
Volume: 0
December 16, 2022 6.25 6.55 6.75 0 0 0 22.00 0 0.11 0.26 0 80 0
December 16, 2022 5.25 5.55 5.75 0 0 0 23.00 0 0.10 0.06 0 0 0
December 16, 2022 4.75 5.05 5.25 0 0 0 23.50 0 0.18 0.16 0 0 0
December 16, 2022 4.25 4.55 4.65 0 0 0 24.00 0 0.20 0.19 0 14 0
December 16, 2022 3.80 4.05 4.05 0 0 0 24.50 0 0.20 0.20 0 1,000 0
December 16, 2022 3.30 3.60 3.65 0 0 0 25.00 0 0.23 0.21 0 20 0
December 16, 2022 2.30 2.60 2.85 0 0 0 26.00 0.04 0.14 0.15 0 20 0
December 16, 2022 1.45 1.70 1.75 0 0 0 27.00 0.11 0.25 0.24 0 21 0
December 16, 2022 0.70 0.95 1.05 0 0 0 28.00 0.32 0.55 0.55 0 32 0
December 16, 2022 0.23 0.43 0.50 0 152 0 29.00 0.80 1.05 1.05 0 105 0
December 16, 2022 0.06 0.18 0.23 0 73 0 30.00 1.60 1.85 1.80 0 107 0
December 16, 2022 0 0.10 0.11 0 96 0 31.00 2.50 2.80 2.75 0 3 0
December 16, 2022 0 0.09 0.09 0 41 0 32.00 3.50 3.80 3.70 0 73 0
December 16, 2022 0 0.09 0.09 0 10 0 33.00 4.50 4.80 4.70 0 0 0
December 16, 2022 0 0.09 0.09 0 34 0 34.00 5.50 5.80 5.75 0 5 0
December 16, 2022 0 0.10 0.09 0 16 0 35.00 6.50 6.80 6.75 0 0 0
December 16, 2022 0 0.09 0.09 0 84 0 36.00 7.50 7.80 7.70 0 0 0
December 16, 2022 0 0.09 0.09 0 41 0 38.00 9.50 9.80 9.70 0 0 0
December 16, 2022 0 0.09 0.09 0 71 0 40.00 11.50 11.80 11.70 0 20 0
December 16, 2022 0 0.09 0.09 0 0 0 45.00 16.50 16.80 16.70 0 0 0
January 20, 2023 6.40 6.65 6.85 0 0 0 22.00 0.01 0.13 0.13 0 35 0
January 20, 2023 5.40 5.70 5.85 0 0 0 23.00 0.02 0.15 0.15 0 66 0
January 20, 2023 4.95 5.20 5.40 0 0 0 23.50 0.03 0.17 0.17 0 0 0
January 20, 2023 4.45 4.75 4.95 0 0 0 24.00 0.03 0.19 0.18 0 0 0
January 20, 2023 4.00 4.25 4.45 0 0 0 24.50 0.06 0.21 0.22 0 0 0
January 20, 2023 3.50 3.80 4.00 0 0 0 25.00 0.09 0.26 0.26 0 0 0
January 20, 2023 2.65 2.95 3.10 0 12 0 26.00 0.21 0.39 0.40 0 2 0
January 20, 2023 1.85 2.15 2.10 0 6 0 27.00 0.41 0.60 0.60 0 0 0
January 20, 2023 1.20 1.45 1.55 0 36 0 28.00 0.70 0.95 0.95 0 25 0
January 20, 2023 0.70 0.95 1.05 0 10 0 29.00 1.20 1.45 1.40 0 0 0
January 20, 2023 0.33 0.55 0.60 0 79 0 30.00 1.85 2.10 2.05 0 12 0
January 20, 2023 0.11 0.32 0.35 0 134 0 31.00 2.60 2.90 2.85 0 0 0
January 20, 2023 0.02 0.20 0.21 0 11 0 32.00 3.50 3.80 3.75 0 10 0
January 20, 2023 0.01 0.13 0.14 0 18 0 33.00 4.50 4.80 4.75 0 0 0
January 20, 2023 0.01 0.10 0.11 0 0 0 34.00 5.50 5.80 5.75 0 0 0
February 17, 2023 6.45 6.85 7.00 0 0 0 22.00 0.01 0.22 0.21 0 0 0
February 17, 2023 5.50 5.90 6.00 0 0 0 23.00 0.07 0.30 0.26 0 0 0
February 17, 2023 5.05 5.45 5.60 0 0 0 23.50 0.10 0.34 0.29 0 0 0
February 17, 2023 4.60 5.00 5.15 0 0 0 24.00 0.13 0.38 0.33 0 0 0
February 17, 2023 4.15 4.55 4.70 0 0 0 24.50 0.18 0.43 0.38 0 0 0
February 17, 2023 3.70 4.10 4.25 0 0 0 25.00 0.25 0.50 0.45 0 0 0
February 17, 2023 2.90 3.30 3.25 0 0 0 26.00 0.43 0.70 0.65 0 0 0
February 17, 2023 2.20 2.55 2.65 0 0 0 27.00 0.65 0.95 0.90 0 0 0
February 17, 2023 1.60 1.90 2.00 0 0 0 28.00 1.00 1.30 1.25 0 0 0
February 17, 2023 1.05 1.35 1.40 0 0 0 29.00 1.45 1.80 1.75 0 30 0
February 17, 2023 0.65 0.95 1.05 0 33 0 30.00 2.05 2.40 2.35 0 0 0
February 17, 2023 0.39 0.65 0.70 0 10 0 31.00 2.75 3.10 3.10 0 0 0
February 17, 2023 0.13 0.42 0.47 0 15 0 32.00 3.50 3.95 3.90 0 15 0
February 17, 2023 0.07 0.28 0.31 0 15 0 33.00 4.40 4.85 4.85 0 0 0
February 17, 2023 0.01 0.21 0.22 0 4 0 34.00 5.40 5.80 5.80 0 0 0
March 17, 2023 8.40 8.80 9.05 0 0 0 20.00 0.04 0.21 0.21 0 74 0
March 17, 2023 6.50 6.85 7.10 0 0 0 22.00 0.13 0.29 0.29 0 0 0
March 17, 2023 5.60 5.95 6.10 0 0 0 23.00 0.18 0.38 0.37 0 0 0
March 17, 2023 5.15 5.45 5.45 0 0 0 23.50 0.26 0.42 0.42 0 0 0
March 17, 2023 4.65 5.05 5.00 0 0 0 24.00 0.30 0.48 0.55 0 17 0
March 17, 2023 4.25 4.60 4.75 0 0 0 24.50 0.36 0.60 0.60 0 0 0
March 17, 2023 3.85 4.15 4.35 0 0 0 25.00 0.45 0.70 0.70 0 0 0
March 17, 2023 3.05 3.35 3.50 0 7 0 26.00 0.65 0.90 0.95 0 2 0
March 17, 2023 2.35 2.65 2.85 0 0 0 27.00 0.95 1.25 1.25 0 0 0
March 17, 2023 1.70 2.05 2.10 0 25 0 28.00 1.35 1.65 1.65 0 3 0
March 17, 2023 1.20 1.50 1.55 0 0 0 29.00 1.85 2.15 2.15 0 0 0
March 17, 2023 0.80 1.10 1.20 0 33 0 30.00 2.45 2.80 2.70 0 4 0
March 17, 2023 0.50 0.80 0.80 0 47 0 31.00 3.15 3.50 3.40 0 0 0
March 17, 2023 0.29 0.55 0.55 0 154 0 32.00 3.90 4.25 4.20 0 0 0
March 17, 2023 0.16 0.39 0.39 0 120 0 33.00 4.80 5.10 5.10 0 6 0
March 17, 2023 0.05 0.29 0.31 0 13 0 34.00 5.65 6.00 5.95 0 0 0
March 17, 2023 0.01 0.22 0.24 0 0 0 35.00 6.60 6.95 6.90 0 24 0
March 17, 2023 0.01 0.17 0.19 0 3 0 36.00 7.55 7.90 7.95 0 6 0
March 17, 2023 0.01 0.16 0.14 0 0 0 38.00 9.50 9.85 9.90 0 4 0
March 17, 2023 0 0.12 0.12 0 0 0 40.00 11.50 11.85 11.90 0 0 0
March 17, 2023 0 0.11 0.12 0 0 0 45.00 16.50 16.85 16.85 0 0 0
April 21, 2023 6.55 6.95 7.10 0 0 0 22.00 0.14 0.38 0.38 0 0 0
April 21, 2023 5.70 6.05 6.25 0 0 0 23.00 0.24 0.48 0.49 0 0 0
April 21, 2023 5.20 5.60 5.55 0 0 0 23.50 0.30 0.55 0.55 0 0 0
April 21, 2023 4.80 5.15 5.30 0 0 0 24.00 0.39 0.65 0.65 0 0 0
April 21, 2023 4.40 4.70 4.75 0 0 0 24.50 0.48 0.75 0.75 0 0 0
April 21, 2023 4.00 4.30 4.50 0 0 0 25.00 0.60 0.80 0.80 0 3 0
April 21, 2023 3.25 3.55 3.70 0 0 0 26.00 0.80 1.10 1.05 0 0 0
April 21, 2023 2.55 2.90 3.05 0 0 0 27.00 1.15 1.45 1.40 0 0 0
April 21, 2023 1.95 2.30 2.35 0 0 0 28.00 1.55 1.90 1.85 0 0 0
April 21, 2023 1.45 1.80 1.80 0 0 0 29.00 2.00 2.40 2.35 0 0 0
April 21, 2023 1.05 1.35 1.45 0 5 0 30.00 2.60 2.95 2.95 0 0 0
April 21, 2023 0.75 1.05 1.00 0 0 0 31.00 3.30 3.65 3.60 0 0 0
April 21, 2023 0.50 0.75 0.80 0 0 0 32.00 4.05 4.40 4.35 0 0 0
April 21, 2023 0.28 0.55 0.60 0 0 0 33.00 4.85 5.20 5.20 0 0 0
April 21, 2023 0.16 0.40 0.47 0 5 0 34.00 5.75 6.10 6.15 0 0 0
May 19, 2023 4.75 5.30 5.35 0 0 0 24.00 0.42 0.80 0.75 0 0 0
May 19, 2023 4.05 4.50 4.65 0 0 0 25.00 0.65 1.00 1.00 0 0 0
May 19, 2023 3.35 3.85 3.90 0 0 0 26.00 0.95 1.30 1.25 0 0 0
May 19, 2023 2.70 3.20 3.25 0 0 0 27.00 1.25 1.65 1.60 0 0 0
May 19, 2023 2.15 2.55 2.60 0 0 0 28.00 1.70 2.05 2.00 0 0 0
May 19, 2023 1.65 2.05 2.05 0 0 0 29.00 2.20 2.55 2.55 0 0 0
May 19, 2023 1.25 1.65 1.65 0 0 0 30.00 2.60 3.20 3.10 0 0 0
May 19, 2023 0.95 1.30 1.35 0 5 0 31.00 3.30 3.85 3.80 0 0 0
May 19, 2023 0.65 1.00 1.05 0 0 0 32.00 4.15 4.60 4.55 0 0 0
May 19, 2023 0.38 0.80 0.80 0 0 0 33.00 4.85 5.40 5.35 0 0 0
May 19, 2023 0.22 0.60 0.65 0 0 0 34.00 5.45 6.25 6.20 0 0 0
June 16, 2023 8.45 8.85 9.10 0 0 0 20.00 0.11 0.38 0.38 0 5 0
June 16, 2023 6.60 7.05 7.25 0 5 0 22.00 0.32 0.60 0.60 0 0 0
June 16, 2023 5.75 6.15 6.35 0 0 0 23.00 0.46 0.70 0.70 0 0 0
June 16, 2023 4.95 5.30 5.40 0 0 0 24.00 0.65 0.90 0.90 0 0 0
June 16, 2023 4.20 4.55 4.55 0 2 0 25.00 0.85 1.15 1.10 0 11 0
June 16, 2023 3.50 3.85 4.00 0 10 0 26.00 1.15 1.45 1.40 0 0 0
June 16, 2023 2.25 2.65 2.80 0 0 0 28.00 1.95 2.20 2.25 0 3 0
June 16, 2023 1.40 1.70 1.70 0 8 0 30.00 3.05 3.40 3.35 0 0 0
June 16, 2023 0.75 1.05 1.05 0 8 0 32.00 4.40 4.75 4.75 0 0 0
June 16, 2023 0.34 0.65 0.70 0 0 0 34.00 6.00 6.35 6.35 0 0 0
June 16, 2023 0.24 0.55 0.55 0 69 0 35.00 6.75 7.25 7.30 0 0 0
September 15, 2023 8.45 9.30 8.95 0 0 0 20.00 0.22 0.60 0.60 0 0 0
September 15, 2023 6.70 7.55 7.20 0 0 0 22.00 0.50 0.85 0.85 0 7 0
September 15, 2023 5.90 6.75 6.40 0 0 0 23.00 0.70 1.05 1.10 0 3 0
September 15, 2023 4.95 5.60 5.60 0 1 0 24.00 0.90 1.25 1.35 0 0 0
September 15, 2023 4.40 4.95 4.90 0 0 0 25.00 1.20 1.60 1.60 0 2 0
September 15, 2023 3.75 4.30 4.30 0 0 0 26.00 1.55 1.90 1.95 0 0 0
September 15, 2023 2.65 3.20 3.15 0 2 0 28.00 2.40 2.70 2.80 0 0 0
September 15, 2023 1.75 2.20 2.20 0 1 0 30.00 3.50 4.05 3.95 0 2 0
September 15, 2023 1.10 1.50 1.55 0 3 0 32.00 4.80 5.35 5.25 0 0 0
September 15, 2023 0.65 1.00 1.10 0 1 0 34.00 6.05 6.80 6.75 0 0 0
September 15, 2023 0.50 0.85 0.95 0 28 0 35.00 6.80 7.70 7.55 0 0 0