Nucor Corporation (NUE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:53PM EDT. Market open.
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NUE240719C00085000 | 2023-12-28 10:30AM EDT | 85.00 | 93.68 | 89.30 | 93.30 | 0.00 | - | - | 1 | 342.85% |
| NUE240719C00095000 | 2024-03-26 3:56PM EDT | 95.00 | 101.15 | 79.80 | 83.00 | 0.00 | - | 243 | 160 | 300.76% |
| NUE240719C00100000 | 2024-03-26 3:56PM EDT | 100.00 | 93.40 | 75.50 | 78.10 | 0.00 | - | 243 | 160 | 284.51% |
| NUE240719C00115000 | 2023-11-29 11:00AM EDT | 115.00 | 51.60 | 61.50 | 62.45 | 0.00 | - | - | 1 | 232.20% |
| NUE240719C00130000 | 2024-06-13 12:01PM EDT | 130.00 | 23.00 | 25.60 | 28.20 | 0.00 | - | 10 | 14 | 45.19% |
| NUE240719C00140000 | 2024-05-31 3:32PM EDT | 140.00 | 27.45 | 17.30 | 18.00 | 0.00 | - | 1 | 21 | 28.49% |
| NUE240719C00145000 | 2024-06-13 1:43PM EDT | 145.00 | 10.60 | 12.70 | 13.40 | 0.00 | - | 1 | 1 | 26.12% |
| NUE240719C00150000 | 2024-06-17 10:35AM EDT | 150.00 | 6.80 | 9.00 | 9.30 | -1.00 | -12.82% | 11 | 34 | 24.98% |
| NUE240719C00155000 | 2024-06-17 1:32PM EDT | 155.00 | 5.55 | 5.70 | 6.00 | +0.55 | +11.00% | 28 | 232 | 24.76% |
| NUE240719C00160000 | 2024-06-17 1:35PM EDT | 160.00 | 3.28 | 3.20 | 3.50 | +0.33 | +11.19% | 16 | 297 | 24.37% |
| NUE240719C00165000 | 2024-06-17 1:21PM EDT | 165.00 | 1.50 | 1.70 | 1.85 | +0.08 | +5.63% | 27 | 348 | 24.16% |
| NUE240719C00170000 | 2024-06-17 11:39AM EDT | 170.00 | 0.52 | 0.80 | 0.95 | -0.20 | -27.78% | 2 | 350 | 24.61% |
| NUE240719C00175000 | 2024-06-17 11:45AM EDT | 175.00 | 0.27 | 0.35 | 0.45 | -0.08 | -22.86% | 2 | 415 | 24.90% |
| NUE240719C00180000 | 2024-06-14 9:50AM EDT | 180.00 | 0.17 | 0.15 | 0.35 | 0.00 | - | 5 | 462 | 28.17% |
| NUE240719C00185000 | 2024-06-14 9:40AM EDT | 185.00 | 0.16 | 0.05 | 0.30 | 0.00 | - | 1 | 614 | 31.59% |
| NUE240719C00190000 | 2024-06-17 10:11AM EDT | 190.00 | 0.14 | 0.05 | 0.15 | +0.04 | +40.00% | 4 | 487 | 31.64% |
| NUE240719C00195000 | 2024-06-13 2:40PM EDT | 195.00 | 0.14 | 0.05 | 0.15 | 0.00 | - | 20 | 938 | 35.21% |
| NUE240719C00200000 | 2024-06-17 10:11AM EDT | 200.00 | 0.10 | 0.05 | 0.70 | -0.09 | -47.37% | 4 | 1,812 | 51.05% |
| NUE240719C00210000 | 2024-06-10 11:03AM EDT | 210.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 10 | 429 | 45.12% |
| NUE240719C00220000 | 2024-05-29 10:31AM EDT | 220.00 | 0.13 | 0.05 | 0.30 | 0.00 | - | 2 | 277 | 52.25% |
| NUE240719C00230000 | 2024-05-08 9:30AM EDT | 230.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 91 | 25.00% |
| NUE240719C00240000 | 2024-04-19 9:32AM EDT | 240.00 | 0.75 | 0.05 | 0.20 | 0.00 | - | 1 | 22 | 60.55% |
| NUE240719C00250000 | 2024-06-05 2:34PM EDT | 250.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 14 | 61.72% |
| NUE240719C00260000 | 2024-06-12 12:20PM EDT | 260.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 10 | 50 | 66.02% |
| NUE240719C00270000 | 2024-06-12 2:43PM EDT | 270.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 75 | 110 | 25.00% |
| NUE240719C00280000 | 2024-06-11 1:27PM EDT | 280.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 43 | 44 | 82.23% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NUE240719P00085000 | 2024-01-25 4:15PM EDT | 85.00 | 0.19 | 0.02 | 0.24 | 0.00 | - | - | 1 | 90.82% |
| NUE240719P00090000 | 2024-02-05 3:31PM EDT | 90.00 | 0.13 | 0.02 | 0.17 | 0.00 | - | 2 | 1 | 79.88% |
| NUE240719P00095000 | 2024-04-05 11:44AM EDT | 95.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 89.26% |
| NUE240719P00100000 | 2024-02-07 2:09PM EDT | 100.00 | 0.20 | 0.08 | 0.35 | 0.00 | - | 2 | 4 | 74.22% |
| NUE240719P00105000 | 2024-02-07 2:13PM EDT | 105.00 | 0.24 | 0.10 | 0.49 | 0.00 | - | 2 | 2 | 70.70% |
| NUE240719P00110000 | 2024-01-22 2:27PM EDT | 110.00 | 0.64 | 0.17 | 2.53 | 0.00 | - | 1 | 16 | 87.26% |
| NUE240719P00115000 | 2024-05-07 1:05PM EDT | 115.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 3 | 13 | 59.33% |
| NUE240719P00120000 | 2024-05-07 1:04PM EDT | 120.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 3 | 39 | 51.86% |
| NUE240719P00125000 | 2024-06-12 3:55PM EDT | 125.00 | 0.10 | 0.05 | 0.45 | 0.00 | - | 35 | 76 | 47.61% |
| NUE240719P00130000 | 2024-06-06 2:20PM EDT | 130.00 | 0.20 | 0.10 | 0.40 | 0.00 | - | 1 | 31 | 39.94% |
| NUE240719P00135000 | 2024-06-14 11:31AM EDT | 135.00 | 0.50 | 0.30 | 0.40 | 0.00 | - | 2 | 34 | 33.50% |
| NUE240719P00140000 | 2024-06-14 12:08PM EDT | 140.00 | 0.70 | 0.55 | 0.65 | 0.00 | - | 4 | 199 | 30.64% |
| NUE240719P00145000 | 2024-06-17 10:39AM EDT | 145.00 | 1.57 | 1.00 | 1.10 | +0.30 | +23.62% | 17 | 109 | 28.05% |
| NUE240719P00150000 | 2024-06-17 11:25AM EDT | 150.00 | 2.80 | 1.90 | 2.05 | +0.50 | +21.74% | 123 | 1,059 | 26.69% |
| NUE240719P00155000 | 2024-06-17 1:21PM EDT | 155.00 | 3.90 | 3.60 | 3.90 | -0.60 | -13.33% | 20 | 197 | 26.98% |
| NUE240719P00160000 | 2024-06-14 11:30AM EDT | 160.00 | 7.90 | 6.20 | 6.40 | -0.25 | -3.07% | 1 | 212 | 26.56% |
| NUE240719P00165000 | 2024-06-17 12:03PM EDT | 165.00 | 11.90 | 9.50 | 10.40 | +0.88 | +7.99% | 1 | 202 | 30.59% |
| NUE240719P00170000 | 2024-06-17 9:56AM EDT | 170.00 | 17.16 | 13.60 | 14.10 | +0.46 | +2.75% | 1 | 317 | 29.81% |
| NUE240719P00175000 | 2024-06-17 1:05PM EDT | 175.00 | 20.17 | 18.20 | 18.80 | -2.22 | -9.92% | 2 | 750 | 33.78% |
| NUE240719P00180000 | 2024-06-13 3:35PM EDT | 180.00 | 26.19 | 22.80 | 23.80 | 0.00 | - | 6 | 147 | 39.50% |
| NUE240719P00185000 | 2024-06-05 12:33PM EDT | 185.00 | 23.00 | 27.20 | 30.40 | 0.00 | - | 2 | 91 | 58.35% |
| NUE240719P00190000 | 2024-05-06 11:41AM EDT | 190.00 | 20.00 | 26.70 | 30.50 | 0.00 | - | 3 | 44 | 0.00% |
| NUE240719P00195000 | 2024-06-12 9:32AM EDT | 195.00 | 37.88 | 37.20 | 40.40 | 0.00 | - | 1 | 16 | 54.64% |
| NUE240719P00200000 | 2024-05-06 10:22AM EDT | 200.00 | 25.60 | 36.70 | 39.70 | 0.00 | - | 2 | 13 | 0.00% |
| NUE240719P00210000 | 2024-04-25 10:58AM EDT | 210.00 | 38.56 | 37.60 | 41.00 | 0.00 | - | 4 | 1 | 0.00% |
| NUE240719P00220000 | 2024-04-25 10:56AM EDT | 220.00 | 48.51 | 47.60 | 51.00 | 0.00 | - | 3 | 0 | 0.00% |
| NUE240719P00230000 | 2024-04-24 3:53PM EDT | 230.00 | 57.53 | 57.60 | 61.20 | 0.00 | - | - | 0 | 0.00% |
| NUE240719P00250000 | 2024-04-23 1:31PM EDT | 250.00 | 71.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.