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: November 28, 2022 at 9:56 a.m.   (Real-time)

  • Last price: 42.220
  • Net change: -0.880
  • Bid price: 42.220
  • Ask price: 42.280
  • 30-day historical volatility: 57.02%
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: 20,551
Volume: 0
Open interest: 17,651
Volume: 0
December 16, 2022 19.75 20.80 21.60 0 0 0 22.00 0 0.49 0.21 0 6 0
December 16, 2022 18.75 19.80 20.60 0 0 0 23.00 0 0.49 0.49 0 0 0
December 16, 2022 16.75 17.80 18.60 0 0 0 25.00 0 0.49 0.49 0 202 0
December 16, 2022 15.75 16.80 17.60 0 0 0 26.00 0 0.49 0.49 0 0 0
December 16, 2022 14.75 15.85 16.60 0 0 0 27.00 0 0.49 0.49 0 12 0
December 16, 2022 13.75 14.85 15.60 0 10 0 28.00 0 0.49 0.49 0 0 0
December 16, 2022 12.75 13.85 14.60 0 230 0 29.00 0 0.49 0.49 0 9 0
December 16, 2022 11.75 12.85 13.60 0 0 0 30.00 0 0.50 0.50 0 20 0
December 16, 2022 10.80 11.85 12.65 0 0 0 31.00 0.01 0.50 0.50 0 18 0
December 16, 2022 9.80 10.90 11.65 0 0 0 32.00 0.01 0.25 0.25 0 84 0
December 16, 2022 8.85 9.90 10.65 0 15 0 33.00 0.01 0.25 0.25 0 13 0
December 16, 2022 7.85 9.00 9.70 0 0 0 34.00 0.01 0.25 0.25 0 1 0
December 16, 2022 6.90 8.00 8.75 0 2 0 35.00 0.01 0.30 0.30 0 5 0
December 16, 2022 6.00 7.10 7.80 0 0 0 36.00 0.01 0.30 0.30 0 8 0
December 16, 2022 5.15 6.05 6.90 0 36 0 37.00 0.01 0.35 0.35 0 116 0
December 16, 2022 4.25 5.00 5.70 0 24 0 38.00 0.01 0.50 0.40 0 20 0
December 16, 2022 3.45 4.20 4.90 0 24 0 39.00 0.16 0.60 0.55 0 10 0
December 16, 2022 2.60 3.40 4.00 0 10 0 40.00 0.40 0.90 0.70 0 24 0
December 16, 2022 2.00 2.50 3.20 0 14 0 41.00 0.60 1.10 0.90 0 10 0
December 16, 2022 1.40 1.90 2.40 0 52 0 42.00 1.00 1.50 1.20 0 100 0
December 16, 2022 0.90 1.40 1.80 0 164 0 43.00 1.50 2.00 1.70 0 69 0
December 16, 2022 0.50 1.00 1.40 0 410 0 44.00 2.10 2.90 2.20 0 0 0
December 16, 2022 0.30 0.80 1.00 0 37 0 45.00 2.75 3.50 3.00 0 10 0
December 16, 2022 0.10 0.60 0.70 0 16,100 0 46.00 3.60 4.40 3.80 0 16,100 0
December 16, 2022 0.01 0.45 0.60 0 315 0 47.00 4.50 5.30 4.60 0 260 0
December 16, 2022 0.01 0.30 0.35 0 0 0 49.00 6.30 7.30 6.60 0 0 0
December 16, 2022 0.01 0.25 0.25 0 37 0 52.00 9.20 10.30 9.50 0 0 0
December 16, 2022 0 0.49 0.49 0 8 0 57.00 14.20 15.30 14.55 0 0 0
December 16, 2022 0 0.49 0.49 0 3 0 62.00 19.20 20.30 19.55 0 0 0
December 16, 2022 0 0.49 0.49 0 4 0 67.00 24.20 25.30 24.55 0 0 0
January 20, 2023 18.70 19.95 20.75 0 0 0 23.00 0 0.50 0.50 0 2 0
January 20, 2023 16.75 18.00 18.75 0 0 0 25.00 0.01 0.50 0.50 0 2 0
January 20, 2023 15.80 17.00 17.80 0 0 0 26.00 0.01 0.25 0.50 0 3 0
January 20, 2023 14.80 16.05 16.80 0 0 0 27.00 0.01 0.25 0.25 0 30 0
January 20, 2023 13.85 15.10 15.85 0 0 0 28.00 0.01 0.30 0.25 0 0 0
January 20, 2023 12.90 14.15 14.90 0 0 0 29.00 0.01 0.30 0.30 0 20 0
January 20, 2023 11.95 13.20 13.95 0 0 0 30.00 0.01 0.30 0.30 0 25 0
January 20, 2023 11.05 12.25 13.00 0 0 0 31.00 0.01 0.35 0.35 0 5 0
January 20, 2023 10.10 11.35 12.05 0 20 0 32.00 0.20 0.40 0.40 0 3 0
January 20, 2023 9.20 10.30 11.10 0 0 0 33.00 0.05 0.45 0.40 0 20 0
January 20, 2023 8.30 9.40 10.10 0 7 0 34.00 0.10 0.50 0.50 0 3 0
January 20, 2023 7.45 8.50 9.20 0 108 0 35.00 0.20 0.60 0.55 0 0 0
January 20, 2023 6.55 7.60 8.30 0 60 0 36.00 0.32 0.80 0.70 0 0 0
January 20, 2023 5.75 6.80 7.50 0 37 0 37.00 0.50 1.00 0.90 0 0 0
January 20, 2023 5.05 5.80 6.70 0 45 0 38.00 0.70 1.00 1.00 0 0 0
January 20, 2023 4.35 5.10 5.70 0 37 0 39.00 0.95 1.40 1.30 0 6 0
January 20, 2023 3.65 4.40 5.00 0 0 0 40.00 1.25 1.70 1.50 0 0 0
January 20, 2023 3.05 3.80 4.30 0 0 0 41.00 1.60 2.10 1.80 0 12 0
January 20, 2023 2.45 3.20 3.70 0 847 0 42.00 2.05 2.50 2.20 0 0 0
January 20, 2023 2.10 2.90 3.20 0 0 0 43.00 2.55 3.20 2.90 0 0 0
January 20, 2023 1.60 2.10 2.50 0 0 0 44.00 3.10 3.70 3.30 0 0 0
January 20, 2023 1.30 1.80 2.10 0 0 0 45.00 3.70 4.40 3.90 0 0 0
January 20, 2023 0.90 1.40 1.70 0 0 0 46.00 4.40 5.10 4.60 0 0 0
January 20, 2023 0.70 1.20 1.40 0 3 0 47.00 5.00 5.80 5.30 0 2 0
January 20, 2023 0.30 0.80 1.00 0 15 0 49.00 6.65 7.70 7.00 0 0 0
February 17, 2023 16.80 18.20 18.95 0 0 0 25.00 0.01 0.35 0.35 0 13 0
February 17, 2023 15.85 17.25 18.00 0 0 0 26.00 0.01 0.35 0.35 0 0 0
February 17, 2023 14.90 16.30 17.05 0 0 0 27.00 0.01 0.40 0.40 0 14 0
February 17, 2023 13.95 15.40 16.10 0 0 0 28.00 0.05 0.45 0.45 0 0 0
February 17, 2023 13.00 14.45 15.20 0 0 0 29.00 0.10 0.50 0.50 0 0 0
February 17, 2023 12.10 13.55 14.25 0 0 0 30.00 0.15 0.55 0.55 0 0 0
February 17, 2023 11.20 12.65 13.35 0 10 0 31.00 0.25 0.65 0.60 0 0 0
February 17, 2023 10.40 11.65 12.45 0 0 0 32.00 0.30 0.80 0.70 0 0 0
February 17, 2023 9.70 10.75 11.45 0 0 0 33.00 0.40 0.90 0.85 0 0 0
February 17, 2023 8.80 9.90 10.60 0 0 0 34.00 0.60 1.10 1.00 0 0 0
February 17, 2023 8.00 9.05 9.75 0 0 0 35.00 0.80 1.30 1.20 0 0 0
February 17, 2023 7.20 8.25 8.90 0 0 0 36.00 1.00 1.50 1.40 0 0 0
February 17, 2023 6.50 7.45 8.10 0 0 0 37.00 1.20 1.70 1.60 0 0 0
February 17, 2023 5.80 6.95 7.55 0 0 0 38.00 1.50 2.00 1.90 0 11 0
February 17, 2023 5.10 6.20 6.80 0 57 0 39.00 1.80 2.30 2.10 0 17 0
February 17, 2023 4.70 5.50 6.10 0 10 0 40.00 2.10 2.90 2.50 0 0 0
February 17, 2023 4.10 4.90 5.40 0 0 0 41.00 2.50 3.30 3.00 0 0 0
February 17, 2023 3.60 4.40 4.90 0 1 0 42.00 2.90 3.70 3.40 0 0 0
February 17, 2023 3.10 3.90 4.35 0 16 0 43.00 3.40 4.20 3.90 0 0 0
February 17, 2023 2.70 3.50 3.85 0 803 0 44.00 4.00 4.80 4.40 0 0 0
February 17, 2023 2.30 3.10 3.40 0 8 0 45.00 4.60 5.40 5.00 0 50 0
February 17, 2023 2.00 2.50 3.00 0 0 0 46.00 5.15 6.30 5.60 0 0 0
February 17, 2023 1.70 2.20 2.50 0 0 0 47.00 5.85 6.90 6.40 0 0 0
February 17, 2023 1.20 1.70 2.00 0 5 0 49.00 7.35 8.40 7.80 0 0 0
March 17, 2023 19.60 21.20 22.00 0 0 0 22.00 0.01 0.35 0.35 0 0 0
March 17, 2023 16.75 18.35 19.10 0 0 0 25.00 0.05 0.45 0.45 0 3 0
March 17, 2023 15.80 17.40 18.20 0 0 0 26.00 0.10 0.50 0.50 0 0 0
March 17, 2023 14.90 16.45 17.25 0 0 0 27.00 0.15 0.55 0.55 0 1 0
March 17, 2023 13.95 15.55 16.30 0 0 0 28.00 0.20 0.65 0.60 0 0 0
March 17, 2023 13.05 14.65 15.40 0 0 0 29.00 0.30 0.70 0.70 0 1 0
March 17, 2023 12.15 13.75 14.50 0 0 0 30.00 0.40 0.80 0.80 0 0 0
March 17, 2023 11.30 12.85 13.60 0 0 0 31.00 0.50 1.00 0.95 0 0 0
March 17, 2023 10.40 12.00 12.70 0 3 0 32.00 0.60 1.10 1.10 0 0 0
March 17, 2023 9.90 11.00 11.85 0 7 0 33.00 0.80 1.30 1.20 0 0 0
March 17, 2023 9.10 10.15 10.85 0 0 0 34.00 1.00 1.50 1.40 0 0 0
March 17, 2023 8.40 9.35 10.05 0 0 0 35.00 1.30 1.80 1.60 0 1 0
March 17, 2023 7.60 8.55 9.25 0 0 0 36.00 1.50 2.00 1.90 0 0 0
March 17, 2023 6.90 7.85 8.45 0 3 0 37.00 1.80 2.30 2.20 0 10 0
March 17, 2023 6.20 7.15 7.75 0 0 0 38.00 2.10 2.90 2.50 0 0 0
March 17, 2023 5.60 6.45 7.05 0 0 0 39.00 2.40 3.20 3.00 0 0 0
March 17, 2023 5.10 6.05 6.60 0 0 0 40.00 2.80 3.60 3.30 0 0 0
March 17, 2023 4.70 5.50 6.00 0 2 0 41.00 3.20 4.00 3.70 0 5 0
March 17, 2023 4.20 4.95 5.40 0 36 0 42.00 3.70 4.50 4.20 0 31 0
March 17, 2023 3.70 4.45 4.90 0 6 0 43.00 4.20 5.00 4.70 0 5 0
March 17, 2023 3.20 4.00 4.45 0 0 0 44.00 4.80 5.60 5.20 0 0 0
March 17, 2023 2.80 3.60 4.00 0 18 0 45.00 5.20 6.30 5.80 0 10 0
March 17, 2023 2.50 3.25 3.60 0 0 0 46.00 5.80 6.90 6.50 0 0 0
March 17, 2023 2.10 2.90 3.25 0 77 0 47.00 6.50 7.60 7.15 0 15 0
March 17, 2023 1.70 2.20 2.50 0 0 0 49.00 7.90 9.10 8.55 0 0 0
March 17, 2023 1.00 1.50 1.80 0 32 0 52.00 10.15 11.40 10.80 0 0 0
March 17, 2023 0.40 0.90 1.00 0 1 0 57.00 14.45 16.00 15.35 0 10 0
March 17, 2023 0.10 0.50 0.60 0 0 0 62.00 19.15 20.75 20.05 0 0 0
March 17, 2023 0.01 0.35 0.40 0 0 0 67.00 24.00 25.60 24.85 0 0 0
April 21, 2023 17.00 18.75 19.55 0 0 0 25.00 0.20 0.60 0.60 0 0 0
April 21, 2023 15.15 17.00 17.70 0 0 0 27.00 0.40 0.80 0.75 0 0 0
April 21, 2023 14.50 16.10 16.90 0 0 0 28.00 0.46 0.90 0.90 0 0 0
April 21, 2023 13.60 15.30 16.00 0 0 0 29.00 0.60 1.10 1.00 0 0 0
April 21, 2023 12.75 14.40 15.10 0 0 0 30.00 0.70 1.20 1.20 0 0 0
April 21, 2023 11.90 13.60 14.25 0 0 0 31.00 0.90 1.40 1.30 0 0 0
April 21, 2023 11.05 12.80 13.50 0 0 0 32.00 1.10 1.60 1.50 0 10 0
April 21, 2023 10.20 11.85 12.70 0 0 0 33.00 1.30 1.80 1.70 0 0 0
April 21, 2023 9.70 10.90 11.70 0 0 0 34.00 1.60 2.10 2.00 0 0 0
April 21, 2023 9.00 10.20 10.80 0 0 0 35.00 1.90 2.40 2.20 0 0 0
April 21, 2023 8.30 9.50 10.10 0 0 0 36.00 2.10 2.90 2.50 0 0 0
April 21, 2023 7.60 8.80 9.40 0 0 0 37.00 2.30 3.10 3.00 0 2 0
April 21, 2023 7.00 8.15 8.75 0 0 0 38.00 2.70 3.50 3.30 0 0 0
April 21, 2023 6.40 7.55 8.10 0 0 0 39.00 3.10 3.90 3.70 0 0 0
April 21, 2023 5.90 6.95 7.45 0 0 0 40.00 3.50 4.30 4.10 0 0 0
April 21, 2023 5.30 6.40 6.90 0 0 0 41.00 4.00 4.80 4.50 0 0 0
April 21, 2023 5.00 5.80 6.35 0 0 0 42.00 4.50 5.30 5.00 0 0 0
April 21, 2023 4.60 5.40 5.80 0 0 0 43.00 5.00 5.80 5.50 0 0 0
April 21, 2023 4.10 4.90 5.35 0 0 0 44.00 5.30 6.50 6.25 0 0 0
April 21, 2023 3.70 4.50 4.90 0 2 0 45.00 5.90 7.10 6.80 0 0 0
April 21, 2023 3.40 4.20 4.50 0 0 0 46.00 6.60 7.80 7.40 0 0 0
April 21, 2023 3.00 3.80 4.20 0 0 0 47.00 7.20 8.40 8.00 0 0 0
April 21, 2023 2.40 3.20 3.50 0 2 0 49.00 8.60 9.80 9.30 0 0 0
May 19, 2023 10.60 12.05 12.90 0 0 0 33.00 1.90 2.40 2.30 0 0 0
May 19, 2023 9.70 10.55 11.20 0 0 0 35.00 2.40 3.20 3.00 0 0 0
May 19, 2023 9.00 10.20 10.80 0 0 0 36.00 2.70 3.50 3.30 0 0 0
May 19, 2023 8.40 9.60 10.20 0 10 0 37.00 3.00 3.80 3.60 0 0 0
May 19, 2023 7.80 8.95 9.55 0 0 0 38.00 3.40 4.20 4.00 0 0 0
May 19, 2023 7.20 8.35 8.90 0 0 0 39.00 3.80 4.60 4.40 0 0 0
May 19, 2023 6.70 7.80 8.30 0 0 0 40.00 4.30 5.10 4.80 0 0 0
May 19, 2023 6.20 7.25 7.75 0 0 0 41.00 4.80 5.60 5.30 0 0 0
May 19, 2023 5.70 6.75 7.20 0 0 0 42.00 5.10 6.25 5.80 0 0 0
May 19, 2023 5.20 6.25 6.70 0 1 0 43.00 5.60 6.75 6.40 0 0 0
May 19, 2023 5.00 5.80 6.25 0 0 0 44.00 6.10 7.30 6.95 0 0 0
May 19, 2023 4.60 5.40 5.80 0 0 0 45.00 6.70 7.90 7.50 0 0 0
May 19, 2023 4.20 5.00 5.40 0 0 0 46.00 7.30 8.50 8.10 0 0 0
May 19, 2023 3.90 4.70 5.05 0 0 0 47.00 8.00 9.20 8.75 0 0 0
May 19, 2023 3.20 4.00 4.40 0 0 0 49.00 9.30 10.50 10.10 0 0 0
June 16, 2023 20.25 21.90 23.05 0 0 0 22.00 0.35 0.75 0.70 0 7 0
June 16, 2023 17.50 19.20 19.90 0 0 0 25.00 0.60 1.10 1.05 0 7 0
June 16, 2023 15.70 17.50 18.20 0 0 0 27.00 0.90 1.40 1.40 0 0 0
June 16, 2023 13.95 15.90 16.60 0 10 0 29.00 1.30 1.80 1.45 0 26 0
June 16, 2023 12.40 14.30 14.95 0 0 0 31.00 1.70 2.20 2.10 0 0 0
June 16, 2023 11.60 13.60 14.30 0 0 0 32.00 2.00 2.50 1.95 0 0 0
June 16, 2023 10.90 12.90 13.60 0 3 0 33.00 2.20 3.00 2.15 0 27 0
June 16, 2023 10.00 11.20 10.55 0 37 0 35.00 2.80 3.60 3.40 0 0 0
June 16, 2023 8.80 10.00 9.65 0 101 0 37.00 3.50 4.25 3.40 0 47 0
June 16, 2023 7.60 8.80 8.40 0 212 0 39.00 4.40 5.00 4.20 0 35 0
June 16, 2023 6.60 7.80 8.30 0 0 0 41.00 5.10 5.90 5.60 0 0 0
June 16, 2023 6.20 7.40 6.90 0 206 0 42.00 5.60 6.40 5.55 0 1 0
June 16, 2023 5.70 6.90 7.40 0 10 0 43.00 6.20 6.90 6.60 0 0 0
June 16, 2023 5.10 6.25 5.45 0 0 0 45.00 7.30 8.05 7.70 0 0 0
June 16, 2023 4.40 5.20 4.85 0 30 0 47.00 8.50 9.35 8.90 0 0 0
June 16, 2023 2.00 2.50 2.90 0 0 0 57.00 15.50 17.30 16.70 0 0 0
September 15, 2023 20.45 22.65 23.40 0 0 0 22.00 0.75 1.20 1.25 0 0 0
September 15, 2023 17.80 19.70 20.40 0 0 0 25.00 1.20 1.70 1.70 0 0 0
September 15, 2023 16.20 18.10 18.90 0 0 0 27.00 1.70 2.20 2.10 0 10 0
September 15, 2023 14.75 16.70 17.40 0 0 0 29.00 2.10 2.90 2.90 0 0 0
September 15, 2023 13.30 15.20 15.85 0 0 0 31.00 2.60 3.40 3.30 0 1 0
September 15, 2023 12.70 14.45 15.10 0 0 0 32.00 3.00 3.80 3.60 0 0 0
September 15, 2023 12.00 14.00 14.70 0 11 0 33.00 3.30 4.10 3.30 0 10 0
September 15, 2023 10.80 12.80 11.60 0 30 0 35.00 4.10 4.90 4.00 0 20 0
September 15, 2023 10.10 11.75 10.55 0 30 0 37.00 4.90 5.70 5.50 0 0 0
September 15, 2023 9.10 10.30 9.95 0 10 0 39.00 5.60 6.80 6.60 0 0 0
September 15, 2023 8.10 9.30 8.90 0 10 0 41.00 6.60 7.80 6.45 0 11 0
September 15, 2023 7.70 8.90 9.40 0 11 0 42.00 7.10 8.30 8.05 0 0 0
September 15, 2023 7.30 8.50 9.00 0 13 0 43.00 7.70 8.90 8.60 0 0 0
September 15, 2023 6.50 7.70 7.10 0 12 0 45.00 8.80 10.00 9.70 0 0 0
September 15, 2023 5.80 7.00 6.35 0 20 0 47.00 10.00 11.20 9.95 0 10 0
September 15, 2023 3.20 4.00 4.30 0 11 0 57.00 16.70 18.70 18.10 0 0 0