Nucor Corporation (NUE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:36PM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NUE240621C00075000 | 2024-02-28 11:38AM EDT | 75.00 | 118.69 | 122.25 | 124.80 | 0.00 | - | 1 | 1 | 1,680.08% |
| NUE240621C00080000 | 2023-06-16 2:14PM EDT | 80.00 | 74.99 | 89.05 | 91.30 | 0.00 | - | 1 | 1 | 772.07% |
| NUE240621C00085000 | 2024-02-29 3:25PM EDT | 85.00 | 108.57 | 112.05 | 115.60 | 0.00 | - | 1 | 1 | 1,468.12% |
| NUE240621C00090000 | 2024-03-15 2:19PM EDT | 90.00 | 99.75 | 103.10 | 106.90 | 0.00 | - | 213 | 152 | 1,275.20% |
| NUE240621C00095000 | 2024-03-15 2:19PM EDT | 95.00 | 92.20 | 98.30 | 101.60 | 0.00 | - | 213 | 142 | 1,195.26% |
| NUE240621C00100000 | 2023-12-27 10:52AM EDT | 100.00 | 80.45 | 74.80 | 78.40 | 0.00 | - | 1 | 19 | 724.32% |
| NUE240621C00105000 | 2024-04-23 9:31AM EDT | 105.00 | 74.90 | 65.50 | 68.30 | 0.00 | - | 1 | 2 | 578.91% |
| NUE240621C00110000 | 2023-10-26 10:08AM EDT | 110.00 | 43.44 | 49.10 | 51.35 | 0.00 | - | 1 | 1 | 268.95% |
| NUE240621C00115000 | 2023-11-08 1:08PM EDT | 115.00 | 42.38 | 50.00 | 51.10 | 0.00 | - | 1 | 2 | 371.70% |
| NUE240621C00120000 | 2024-04-26 10:49AM EDT | 120.00 | 57.04 | 49.50 | 52.90 | 0.00 | - | 1 | 4 | 447.78% |
| NUE240621C00125000 | 2023-11-08 3:44PM EDT | 125.00 | 36.05 | 41.20 | 42.45 | 0.00 | - | - | 10 | 332.69% |
| NUE240621C00130000 | 2024-05-01 3:56PM EDT | 130.00 | 40.86 | 37.00 | 41.40 | 0.00 | - | 1 | 1 | 342.31% |
| NUE240621C00135000 | 2024-06-04 2:29PM EDT | 135.00 | 28.15 | 20.70 | 23.70 | 0.00 | - | 1 | 0 | 110.64% |
| NUE240621C00140000 | 2024-06-14 10:34AM EDT | 140.00 | 14.66 | 17.30 | 17.80 | +1.68 | +12.94% | 3 | 30 | 58.01% |
| NUE240621C00145000 | 2024-06-07 11:42AM EDT | 145.00 | 16.86 | 10.40 | 14.60 | 0.00 | - | 10 | 49 | 90.58% |
| NUE240621C00149000 | 2024-06-13 10:35AM EDT | 149.00 | 4.40 | 8.30 | 8.80 | 0.00 | - | 11 | 11 | 31.93% |
| NUE240621C00150000 | 2024-06-17 9:52AM EDT | 150.00 | 4.50 | 7.30 | 8.70 | -0.87 | -16.20% | 6 | 87 | 51.42% |
| NUE240621C00152500 | 2024-06-17 11:07AM EDT | 152.50 | 2.55 | 4.20 | 5.50 | -0.82 | -24.33% | 28 | 210 | 26.81% |
| NUE240621C00155000 | 2024-06-17 2:04PM EDT | 155.00 | 3.20 | 3.10 | 3.40 | +1.05 | +48.84% | 121 | 494 | 24.41% |
| NUE240621C00157500 | 2024-06-17 2:19PM EDT | 157.50 | 1.60 | 1.60 | 1.85 | +0.56 | +49.12% | 111 | 322 | 24.22% |
| NUE240621C00160000 | 2024-06-17 2:10PM EDT | 160.00 | 0.80 | 0.70 | 0.80 | +0.15 | +23.08% | 280 | 840 | 23.34% |
| NUE240621C00162500 | 2024-06-17 1:52PM EDT | 162.50 | 0.30 | 0.30 | 0.35 | 0.00 | - | 9 | 111 | 24.71% |
| NUE240621C00165000 | 2024-06-17 1:31PM EDT | 165.00 | 0.10 | 0.05 | 0.20 | -0.10 | -50.00% | 9 | 366 | 28.13% |
| NUE240621C00167500 | 2024-06-14 2:54PM EDT | 167.50 | 0.17 | 0.05 | 0.30 | 0.00 | - | 3 | 131 | 38.48% |
| NUE240621C00170000 | 2024-06-17 12:03PM EDT | 170.00 | 0.08 | 0.05 | 0.15 | -0.12 | -60.00% | 5 | 942 | 38.87% |
| NUE240621C00172500 | 2024-06-17 1:36PM EDT | 172.50 | 0.02 | 0.00 | 0.10 | -0.08 | -80.00% | 13 | 243 | 41.60% |
| NUE240621C00175000 | 2024-06-17 1:40PM EDT | 175.00 | 0.10 | 0.00 | 0.10 | +0.02 | +25.00% | 144 | 1,322 | 46.88% |
| NUE240621C00177500 | 2024-06-14 10:45AM EDT | 177.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 8 | 45 | 52.15% |
| NUE240621C00180000 | 2024-06-17 1:21PM EDT | 180.00 | 0.05 | 0.00 | 0.10 | -0.03 | -37.50% | 93 | 793 | 51.56% |
| NUE240621C00182500 | 2024-06-17 9:40AM EDT | 182.50 | 0.05 | 0.00 | 0.15 | -0.10 | -66.67% | 11 | 40 | 59.38% |
| NUE240621C00185000 | 2024-06-13 3:43PM EDT | 185.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 4,400 | 25.00% |
| NUE240621C00187500 | 2024-06-17 9:37AM EDT | 187.50 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 60 | 23 | 59.38% |
| NUE240621C00190000 | 2024-06-12 1:33PM EDT | 190.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1,006 | 63.28% |
| NUE240621C00192500 | 2024-06-10 3:52PM EDT | 192.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 60 | 67.19% |
| NUE240621C00195000 | 2024-06-14 9:31AM EDT | 195.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 41 | 820 | 81.64% |
| NUE240621C00200000 | 2024-06-10 12:27PM EDT | 200.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 1,806 | 78.91% |
| NUE240621C00205000 | 2024-06-10 10:40AM EDT | 205.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 3 | 4 | 97.66% |
| NUE240621C00210000 | 2024-06-04 2:28PM EDT | 210.00 | 0.19 | 0.00 | 0.15 | 0.00 | - | 6 | 1,828 | 105.08% |
| NUE240621C00215000 | 2024-06-06 2:06PM EDT | 215.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 28 | 112.50% |
| NUE240621C00220000 | 2024-06-06 11:32AM EDT | 220.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 61 | 770 | 119.53% |
| NUE240621C00230000 | 2024-06-10 3:37PM EDT | 230.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 1 | 264 | 117.97% |
| NUE240621C00240000 | 2024-06-06 2:27PM EDT | 240.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 22 | 275 | 139.45% |
| NUE240621C00250000 | 2024-04-22 10:33AM EDT | 250.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NUE240621C00260000 | 2024-03-01 1:14PM EDT | 260.00 | 0.32 | 0.04 | 0.48 | 0.00 | - | 2 | 2 | 198.44% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NUE240621P00070000 | 2024-02-16 2:11PM EDT | 70.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 10 | 185 | 276.56% |
| NUE240621P00075000 | 2023-12-27 4:13PM EDT | 75.00 | 0.10 | 0.00 | 0.19 | 0.00 | - | 1 | 18 | 265.63% |
| NUE240621P00080000 | 2023-12-12 1:26PM EDT | 80.00 | 0.23 | 0.04 | 0.20 | 0.00 | - | 1 | 13 | 251.95% |
| NUE240621P00085000 | 2024-02-27 4:32PM EDT | 85.00 | 0.08 | 0.00 | 0.13 | 0.00 | - | 1 | 15 | 214.06% |
| NUE240621P00090000 | 2024-01-16 3:24PM EDT | 90.00 | 0.21 | 0.00 | 0.23 | 0.00 | - | 2 | 21 | 210.55% |
| NUE240621P00095000 | 2024-02-28 3:50PM EDT | 95.00 | 0.10 | 0.00 | 0.14 | 0.00 | - | 1 | 21 | 180.47% |
| NUE240621P00100000 | 2024-03-05 4:18PM EDT | 100.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 2 | 42 | 164.84% |
| NUE240621P00105000 | 2024-05-28 11:37AM EDT | 105.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 182 | 141.80% |
| NUE240621P00110000 | 2024-05-28 11:39AM EDT | 110.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 14 | 358 | 126.95% |
| NUE240621P00115000 | 2024-06-13 3:19PM EDT | 115.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 48 | 162 | 112.89% |
| NUE240621P00120000 | 2024-06-14 1:08PM EDT | 120.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | 1 | 20 | 99.22% |
| NUE240621P00125000 | 2024-06-17 9:41AM EDT | 125.00 | 0.05 | 0.00 | 0.10 | -0.01 | -16.67% | 198 | 1,727 | 85.94% |
| NUE240621P00128000 | 2024-06-17 10:42AM EDT | 128.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 17 | 29 | 78.13% |
| NUE240621P00130000 | 2024-05-29 11:55AM EDT | 130.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 1 | 116 | 72.66% |
| NUE240621P00135000 | 2024-06-17 9:31AM EDT | 135.00 | 0.10 | 0.05 | 0.10 | -0.16 | -61.54% | 14 | 448 | 63.67% |
| NUE240621P00138000 | 2024-06-13 1:52PM EDT | 138.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 10 | 10 | 69.14% |
| NUE240621P00140000 | 2024-06-14 12:08PM EDT | 140.00 | 0.05 | 0.05 | 0.30 | -0.10 | -66.67% | 11 | 411 | 58.69% |
| NUE240621P00142000 | 2024-06-14 2:41PM EDT | 142.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | - | 20 | 54.30% |
| NUE240621P00143000 | 2024-06-14 10:47AM EDT | 143.00 | 0.27 | 0.05 | 0.20 | 0.00 | - | - | 1 | 51.37% |
| NUE240621P00144000 | 2024-06-17 11:19AM EDT | 144.00 | 0.11 | 0.05 | 0.15 | -0.79 | -87.78% | 13 | 1 | 45.70% |
| NUE240621P00145000 | 2024-06-17 2:19PM EDT | 145.00 | 0.10 | 0.05 | 0.15 | -0.02 | -12.50% | 14 | 301 | 42.77% |
| NUE240621P00146000 | 2024-06-14 2:43PM EDT | 146.00 | 0.25 | 0.05 | 0.20 | 0.00 | - | - | 4 | 42.48% |
| NUE240621P00147000 | 2024-06-13 3:31PM EDT | 147.00 | 0.72 | 0.05 | 0.20 | 0.00 | - | 2 | 7 | 39.45% |
| NUE240621P00148000 | 2024-06-14 10:34AM EDT | 148.00 | 0.77 | 0.10 | 0.20 | 0.00 | - | - | 1 | 36.43% |
| NUE240621P00149000 | 2024-06-14 1:22PM EDT | 149.00 | 0.50 | 0.10 | 0.20 | +0.11 | +28.21% | 1 | 76 | 33.40% |
| NUE240621P00150000 | 2024-06-17 2:19PM EDT | 150.00 | 0.24 | 0.15 | 0.25 | -0.36 | -47.37% | 54 | 930 | 32.03% |
| NUE240621P00152500 | 2024-06-17 2:16PM EDT | 152.50 | 0.37 | 0.30 | 0.45 | -0.74 | -59.68% | 77 | 227 | 28.81% |
| NUE240621P00155000 | 2024-06-17 2:16PM EDT | 155.00 | 0.86 | 0.75 | 0.90 | -1.25 | -59.24% | 86 | 651 | 26.56% |
| NUE240621P00157500 | 2024-06-17 1:17PM EDT | 157.50 | 2.91 | 1.70 | 1.85 | -0.24 | -7.62% | 7 | 401 | 26.05% |
| NUE240621P00160000 | 2024-06-17 2:11PM EDT | 160.00 | 3.30 | 3.10 | 3.50 | -2.17 | -39.67% | 21 | 1,075 | 28.47% |
| NUE240621P00162500 | 2024-06-14 2:54PM EDT | 162.50 | 9.10 | 5.20 | 6.10 | +1.95 | +27.27% | 4 | 141 | 41.14% |
| NUE240621P00165000 | 2024-06-17 12:03PM EDT | 165.00 | 10.90 | 7.30 | 8.80 | +1.40 | +14.74% | 1 | 1,512 | 54.59% |
| NUE240621P00167500 | 2024-06-11 11:20AM EDT | 167.50 | 12.60 | 8.30 | 11.60 | 0.00 | - | 2 | 35 | 69.34% |
| NUE240621P00170000 | 2024-06-17 10:29AM EDT | 170.00 | 16.30 | 12.40 | 13.20 | -0.50 | -2.98% | 1 | 923 | 60.16% |
| NUE240621P00172500 | 2024-06-13 2:36PM EDT | 172.50 | 17.53 | 14.80 | 15.70 | 0.00 | - | 47 | 4 | 54.88% |
| NUE240621P00175000 | 2024-06-13 3:44PM EDT | 175.00 | 20.77 | 17.40 | 17.90 | 0.00 | - | 1,134 | 383 | 57.32% |
| NUE240621P00180000 | 2024-06-13 2:16PM EDT | 180.00 | 26.56 | 21.00 | 23.20 | 0.00 | - | 2 | 3 | 88.77% |
| NUE240621P00185000 | 2024-06-07 3:02PM EDT | 185.00 | 23.60 | 26.40 | 29.70 | 0.00 | - | 8 | 0 | 96.68% |
| NUE240621P00190000 | 2024-06-06 2:46PM EDT | 190.00 | 27.00 | 31.50 | 34.70 | 0.00 | - | 5 | 1 | 110.21% |
| NUE240621P00195000 | 2024-06-13 3:59PM EDT | 195.00 | 41.50 | 36.50 | 39.70 | +0.58 | +1.42% | 4 | 4 | 121.48% |
| NUE240621P00200000 | 2024-06-13 3:59PM EDT | 200.00 | 45.95 | 41.20 | 44.70 | 0.00 | - | 4 | 0 | 125.88% |
| NUE240621P00210000 | 2024-04-23 3:08PM EDT | 210.00 | 33.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NUE240621P00220000 | 2024-04-24 3:56PM EDT | 220.00 | 47.41 | 47.60 | 51.00 | 0.00 | - | 1 | 0 | 0.00% |
| NUE240621P00230000 | 2024-05-08 3:48PM EDT | 230.00 | 59.89 | 67.00 | 71.00 | 0.00 | - | 1 | 1 | 0.00% |
| NUE240621P00240000 | 2024-05-08 3:48PM EDT | 240.00 | 69.92 | 77.30 | 80.90 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.