Nucor Corporation (NUE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:02PM EDT. Market open.
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NUE240920C00100000 | 2024-03-26 3:56PM EDT | 100.00 | 96.77 | 76.50 | 78.90 | 0.00 | - | 270 | 270 | 169.78% |
| NUE240920C00105000 | 2024-03-26 3:56PM EDT | 105.00 | 89.60 | 71.60 | 74.10 | 0.00 | - | 270 | 270 | 159.38% |
| NUE240920C00110000 | 2024-05-30 3:36PM EDT | 110.00 | 58.20 | 48.00 | 50.40 | 0.00 | - | 1 | 1 | 51.27% |
| NUE240920C00120000 | 2024-06-12 9:54AM EDT | 120.00 | 38.10 | 38.60 | 40.40 | 0.00 | - | - | 1 | 49.87% |
| NUE240920C00125000 | 2024-04-18 2:09PM EDT | 125.00 | 67.54 | 47.20 | 51.10 | 0.00 | - | 1 | 1 | 105.02% |
| NUE240920C00135000 | 2024-05-09 11:29AM EDT | 135.00 | 40.90 | 27.10 | 29.30 | 0.00 | - | 1 | 1 | 51.03% |
| NUE240920C00140000 | 2024-06-17 1:56PM EDT | 140.00 | 21.30 | 21.50 | 21.90 | +1.90 | +9.79% | 2 | 11 | 35.12% |
| NUE240920C00145000 | 2024-06-12 3:02PM EDT | 145.00 | 15.50 | 17.60 | 17.90 | 0.00 | - | - | 46 | 33.00% |
| NUE240920C00150000 | 2024-06-14 3:59PM EDT | 150.00 | 12.15 | 14.10 | 14.40 | 0.00 | - | 13 | 11 | 31.73% |
| NUE240920C00155000 | 2024-06-17 9:54AM EDT | 155.00 | 9.00 | 11.00 | 11.30 | -1.00 | -10.00% | 3 | 26 | 30.66% |
| NUE240920C00160000 | 2024-06-17 1:27PM EDT | 160.00 | 7.54 | 8.40 | 8.60 | +0.59 | +8.49% | 31 | 70 | 29.65% |
| NUE240920C00165000 | 2024-06-17 2:11PM EDT | 165.00 | 6.10 | 6.20 | 6.40 | +1.05 | +20.79% | 6 | 110 | 28.94% |
| NUE240920C00170000 | 2024-06-17 1:40PM EDT | 170.00 | 4.23 | 4.50 | 4.70 | +0.73 | +20.86% | 21 | 122 | 28.57% |
| NUE240920C00175000 | 2024-06-17 1:37PM EDT | 175.00 | 3.05 | 3.20 | 3.40 | +0.80 | +35.56% | 1 | 117 | 28.36% |
| NUE240920C00180000 | 2024-06-17 12:18PM EDT | 180.00 | 2.20 | 2.20 | 2.40 | +0.40 | +22.22% | 55 | 200 | 28.15% |
| NUE240920C00185000 | 2024-06-14 3:12PM EDT | 185.00 | 1.30 | 1.50 | 1.65 | 0.00 | - | 2 | 347 | 27.92% |
| NUE240920C00190000 | 2024-06-14 2:24PM EDT | 190.00 | 0.85 | 1.00 | 1.15 | 0.00 | - | 1 | 821 | 27.98% |
| NUE240920C00195000 | 2024-06-14 2:29PM EDT | 195.00 | 0.62 | 0.70 | 0.80 | 0.00 | - | 2 | 406 | 28.10% |
| NUE240920C00200000 | 2024-06-14 9:30AM EDT | 200.00 | 0.28 | 0.45 | 0.60 | 0.00 | - | 1 | 625 | 28.74% |
| NUE240920C00210000 | 2024-06-13 2:40PM EDT | 210.00 | 0.25 | 0.05 | 0.50 | 0.00 | - | 25 | 515 | 32.06% |
| NUE240920C00220000 | 2024-06-13 2:37PM EDT | 220.00 | 0.18 | 0.05 | 0.35 | 0.00 | - | 5 | 112 | 33.91% |
| NUE240920C00230000 | 2024-05-22 10:00AM EDT | 230.00 | 0.31 | 0.05 | 0.25 | 0.00 | - | 1 | 312 | 35.60% |
| NUE240920C00240000 | 2024-05-15 11:11AM EDT | 240.00 | 0.32 | 0.00 | 1.40 | 0.00 | - | 2 | 62 | 52.99% |
| NUE240920C00250000 | 2024-04-23 12:55PM EDT | 250.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 12.50% |
| NUE240920C00260000 | 2024-06-06 1:27PM EDT | 260.00 | 0.15 | 0.05 | 1.65 | 0.00 | - | 5 | 53 | 54.71% |
| NUE240920C00270000 | 2024-04-15 10:10AM EDT | 270.00 | 0.76 | 0.05 | 0.20 | 0.00 | - | 4 | 21 | 46.29% |
| NUE240920C00290000 | 2024-04-23 3:56PM EDT | 290.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 20 | 40 | 25.00% |
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 | 51.66% |
| NUE240920P00090000 | 2024-02-23 4:27PM EDT | 90.00 | 0.29 | 0.04 | 0.39 | 0.00 | - | 2 | 12 | 52.54% |
| NUE240920P00095000 | 2024-02-26 11:20AM EDT | 95.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 25.00% |
| NUE240920P00100000 | 2024-02-23 4:27PM EDT | 100.00 | 0.38 | 0.08 | 0.57 | 0.00 | - | 2 | 3 | 51.64% |
| NUE240920P00110000 | 2024-06-07 10:18AM EDT | 110.00 | 0.20 | 0.05 | 0.75 | 0.00 | - | 1 | 7 | 44.82% |
| NUE240920P00115000 | 2024-02-06 4:51PM EDT | 115.00 | 0.73 | 0.30 | 0.87 | 0.00 | - | 1 | 4 | 41.63% |
| NUE240920P00120000 | 2024-05-31 12:29PM EDT | 120.00 | 0.57 | 0.55 | 0.65 | 0.00 | - | 8 | 15 | 34.69% |
| NUE240920P00125000 | 2024-06-14 10:52AM EDT | 125.00 | 1.19 | 0.75 | 0.90 | 0.00 | - | 1 | 14 | 32.91% |
| NUE240920P00130000 | 2024-06-14 9:30AM EDT | 130.00 | 1.70 | 1.10 | 1.25 | 0.00 | - | 1 | 47 | 31.21% |
| NUE240920P00135000 | 2024-06-17 11:40AM EDT | 135.00 | 2.05 | 1.60 | 1.75 | -0.07 | -3.30% | 3 | 148 | 29.67% |
| NUE240920P00140000 | 2024-06-17 11:06AM EDT | 140.00 | 2.98 | 2.30 | 2.45 | -0.42 | -12.35% | 3 | 63 | 28.22% |
| NUE240920P00145000 | 2024-06-17 10:01AM EDT | 145.00 | 4.65 | 3.30 | 3.60 | +0.62 | +15.38% | 1 | 317 | 27.58% |
| NUE240920P00150000 | 2024-06-17 9:31AM EDT | 150.00 | 6.05 | 4.70 | 5.00 | +0.37 | +6.51% | 4 | 243 | 26.54% |
| NUE240920P00155000 | 2024-06-17 1:17PM EDT | 155.00 | 7.70 | 6.60 | 6.80 | -0.05 | -0.65% | 8 | 887 | 25.49% |
| NUE240920P00160000 | 2024-06-17 1:53PM EDT | 160.00 | 9.30 | 9.00 | 9.20 | -1.20 | -11.43% | 22 | 154 | 24.89% |
| NUE240920P00165000 | 2024-06-14 1:22PM EDT | 165.00 | 13.40 | 11.70 | 12.00 | 0.00 | - | 13 | 184 | 24.02% |
| NUE240920P00170000 | 2024-06-11 9:39AM EDT | 170.00 | 17.60 | 15.10 | 15.50 | 0.00 | - | 1 | 836 | 23.91% |
| NUE240920P00175000 | 2024-06-12 2:19PM EDT | 175.00 | 21.50 | 18.00 | 19.90 | 0.00 | - | 1 | 212 | 25.90% |
| NUE240920P00180000 | 2024-06-11 12:02PM EDT | 180.00 | 25.50 | 23.10 | 24.20 | 0.00 | - | 5 | 186 | 26.64% |
| NUE240920P00185000 | 2024-06-11 9:45AM EDT | 185.00 | 30.38 | 27.10 | 28.30 | 0.00 | - | 2 | 111 | 25.17% |
| NUE240920P00190000 | 2024-06-05 1:22PM EDT | 190.00 | 28.80 | 31.50 | 34.10 | 0.00 | - | 2 | 57 | 32.68% |
| NUE240920P00195000 | 2024-06-04 2:20PM EDT | 195.00 | 32.70 | 36.50 | 39.00 | 0.00 | - | 3 | 32 | 35.10% |
| NUE240920P00200000 | 2024-06-14 3:39PM EDT | 200.00 | 44.00 | 41.60 | 43.90 | 0.00 | - | 1 | 14 | 37.32% |
| 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.