Nucor Corporation (NUE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NUE240920C00100000 | 2024-06-27 12:46PM EDT | 100.00 | 55.60 | 57.30 | 62.00 | 0.00 | - | 270 | 225 | 69.01% |
| NUE240920C00105000 | 2024-06-27 12:46PM EDT | 105.00 | 50.55 | 52.40 | 57.00 | 0.00 | - | 270 | 225 | 63.53% |
| NUE240920C00110000 | 2024-05-30 3:36PM EDT | 110.00 | 58.20 | 47.50 | 52.00 | 0.00 | - | 1 | 1 | 58.18% |
| NUE240920C00120000 | 2024-06-18 12:05PM EDT | 120.00 | 37.00 | 37.90 | 42.50 | 0.00 | - | 1 | 1 | 50.53% |
| NUE240920C00125000 | 2024-06-18 3:42PM EDT | 125.00 | 32.60 | 33.50 | 36.10 | 0.00 | - | 10 | 11 | 50.64% |
| NUE240920C00135000 | 2024-05-09 11:29AM EDT | 135.00 | 40.90 | 27.10 | 29.30 | 0.00 | - | 1 | 1 | 53.82% |
| NUE240920C00140000 | 2024-06-17 1:56PM EDT | 140.00 | 21.30 | 20.80 | 22.10 | 0.00 | - | 2 | 12 | 37.67% |
| NUE240920C00145000 | 2024-06-12 3:02PM EDT | 145.00 | 15.50 | 17.00 | 18.40 | 0.00 | - | - | 46 | 36.62% |
| NUE240920C00150000 | 2024-06-28 10:48AM EDT | 150.00 | 15.10 | 13.80 | 16.00 | +3.33 | +28.29% | 7 | 50 | 39.11% |
| NUE240920C00155000 | 2024-06-28 1:24PM EDT | 155.00 | 11.60 | 9.80 | 11.00 | +3.00 | +34.88% | 6 | 83 | 31.33% |
| NUE240920C00160000 | 2024-06-28 3:11PM EDT | 160.00 | 8.40 | 7.90 | 8.30 | +1.70 | +25.37% | 9 | 146 | 30.34% |
| NUE240920C00165000 | 2024-06-28 3:45PM EDT | 165.00 | 6.20 | 5.80 | 6.10 | +2.20 | +55.00% | 23 | 143 | 29.61% |
| NUE240920C00170000 | 2024-06-28 12:50PM EDT | 170.00 | 4.60 | 4.10 | 4.40 | +1.42 | +44.65% | 7 | 162 | 29.18% |
| NUE240920C00175000 | 2024-06-28 3:08PM EDT | 175.00 | 3.20 | 2.80 | 3.10 | +1.20 | +60.00% | 1 | 167 | 28.86% |
| NUE240920C00180000 | 2024-06-28 3:33PM EDT | 180.00 | 2.18 | 1.85 | 2.10 | +0.78 | +55.71% | 64 | 235 | 28.46% |
| NUE240920C00185000 | 2024-06-28 3:01PM EDT | 185.00 | 1.38 | 1.20 | 1.40 | +0.75 | +119.05% | 12 | 347 | 28.20% |
| NUE240920C00190000 | 2024-06-28 9:59AM EDT | 190.00 | 0.97 | 0.80 | 0.95 | +0.07 | +7.78% | 2 | 865 | 28.30% |
| NUE240920C00195000 | 2024-06-28 9:53AM EDT | 195.00 | 0.65 | 0.55 | 0.70 | -0.10 | -13.33% | 2 | 403 | 28.99% |
| NUE240920C00200000 | 2024-06-28 2:54PM EDT | 200.00 | 0.45 | 0.35 | 0.50 | +0.11 | +32.35% | 15 | 489 | 29.46% |
| NUE240920C00210000 | 2024-06-27 2:49PM EDT | 210.00 | 0.20 | 0.15 | 0.45 | 0.00 | - | 94 | 421 | 33.45% |
| NUE240920C00220000 | 2024-06-27 2:27PM EDT | 220.00 | 0.24 | 0.05 | 0.50 | 0.00 | - | 4 | 108 | 38.45% |
| NUE240920C00230000 | 2024-06-28 3:20PM EDT | 230.00 | 0.20 | 0.05 | 0.20 | +0.10 | +100.00% | 2 | 289 | 36.72% |
| NUE240920C00240000 | 2024-06-27 2:50PM EDT | 240.00 | 0.02 | 0.00 | 0.40 | 0.00 | - | 1 | 61 | 44.58% |
| NUE240920C00250000 | 2024-04-23 12:55PM EDT | 250.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 25.00% |
| NUE240920C00260000 | 2024-06-06 1:27PM EDT | 260.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | 5 | 53 | 55.98% |
| NUE240920C00270000 | 2024-04-15 10:10AM EDT | 270.00 | 0.76 | 0.05 | 0.20 | 0.00 | - | 4 | 21 | 49.37% |
| NUE240920C00290000 | 2024-06-25 9:30AM EDT | 290.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 20 | 5 | 70.95% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NUE240920P00085000 | 2024-05-07 12:55PM EDT | 85.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 6 | 50.98% |
| NUE240920P00090000 | 2024-02-23 4:27PM EDT | 90.00 | 0.29 | 0.04 | 0.39 | 0.00 | - | 2 | 12 | 56.30% |
| NUE240920P00095000 | 2024-02-26 11:20AM EDT | 95.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 25.00% |
| NUE240920P00100000 | 2024-06-21 9:58AM EDT | 100.00 | 0.19 | 0.05 | 1.40 | 0.00 | - | 1 | 3 | 58.01% |
| NUE240920P00110000 | 2024-06-07 10:18AM EDT | 110.00 | 0.20 | 0.10 | 1.55 | 0.00 | - | 1 | 7 | 57.08% |
| NUE240920P00115000 | 2024-02-06 4:51PM EDT | 115.00 | 0.73 | 0.30 | 0.87 | 0.00 | - | 1 | 4 | 44.63% |
| NUE240920P00120000 | 2024-05-31 12:29PM EDT | 120.00 | 0.57 | 0.20 | 0.90 | 0.00 | - | 8 | 15 | 40.09% |
| NUE240920P00125000 | 2024-06-21 10:48AM EDT | 125.00 | 0.81 | 0.50 | 0.75 | 0.00 | - | 1 | 15 | 33.81% |
| NUE240920P00130000 | 2024-06-26 1:07PM EDT | 130.00 | 1.20 | 0.80 | 0.95 | 0.00 | - | 1 | 58 | 31.10% |
| NUE240920P00135000 | 2024-06-28 12:38PM EDT | 135.00 | 1.18 | 1.10 | 1.35 | -0.57 | -32.57% | 1 | 158 | 29.35% |
| NUE240920P00140000 | 2024-06-27 12:48PM EDT | 140.00 | 1.97 | 1.75 | 1.90 | -0.43 | -17.92% | 4 | 68 | 27.53% |
| NUE240920P00145000 | 2024-06-27 12:48PM EDT | 145.00 | 3.52 | 2.65 | 2.90 | 0.00 | - | 3 | 333 | 26.75% |
| NUE240920P00150000 | 2024-06-27 11:10AM EDT | 150.00 | 5.30 | 3.90 | 4.20 | 0.00 | - | 3 | 264 | 25.68% |
| NUE240920P00155000 | 2024-06-27 2:51PM EDT | 155.00 | 7.30 | 5.70 | 6.00 | 0.00 | - | 8 | 931 | 24.85% |
| NUE240920P00160000 | 2024-06-28 12:34PM EDT | 160.00 | 7.60 | 8.00 | 8.30 | -2.30 | -23.23% | 1 | 257 | 24.01% |
| NUE240920P00165000 | 2024-06-28 3:34PM EDT | 165.00 | 10.80 | 10.80 | 11.20 | -2.50 | -18.80% | 49 | 198 | 23.37% |
| NUE240920P00170000 | 2024-06-27 9:42AM EDT | 170.00 | 17.70 | 14.10 | 14.80 | 0.00 | - | 2 | 836 | 23.46% |
| NUE240920P00175000 | 2024-06-24 3:41PM EDT | 175.00 | 19.95 | 17.90 | 18.80 | 0.00 | - | 1 | 213 | 23.54% |
| NUE240920P00180000 | 2024-06-24 3:41PM EDT | 180.00 | 24.16 | 20.50 | 23.20 | 0.00 | - | 1 | 187 | 24.15% |
| NUE240920P00185000 | 2024-06-11 9:45AM EDT | 185.00 | 30.38 | 26.20 | 29.30 | 0.00 | - | 2 | 111 | 33.52% |
| NUE240920P00190000 | 2024-06-05 1:22PM EDT | 190.00 | 28.80 | 29.50 | 34.10 | 0.00 | - | 2 | 57 | 35.94% |
| NUE240920P00195000 | 2024-06-04 2:20PM EDT | 195.00 | 32.70 | 34.50 | 38.90 | 0.00 | - | 3 | 32 | 38.04% |
| NUE240920P00200000 | 2024-06-14 3:39PM EDT | 200.00 | 44.00 | 39.50 | 43.90 | 0.00 | - | 1 | 14 | 41.08% |
| NUE240920P00210000 | 2024-04-12 10:28AM EDT | 210.00 | 20.50 | 33.80 | 37.50 | 0.00 | - | 1 | 0 | 0.00% |
| NUE240920P00220000 | 2024-02-02 11:46AM EDT | 220.00 | 36.50 | 31.60 | 33.30 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.