Nucor Corporation (NUE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NUE250117C00055000 | 2023-12-27 2:07PM EDT | 55.00 | 123.75 | 119.05 | 123.00 | 0.00 | - | 3 | 12 | 207.08% |
| NUE250117C00060000 | 2023-11-28 11:41AM EDT | 60.00 | 103.15 | 114.90 | 118.50 | 0.00 | - | 2 | 8 | 195.48% |
| NUE250117C00065000 | 2024-02-28 11:44AM EDT | 65.00 | 128.85 | 132.30 | 136.05 | 0.00 | - | 1 | 15 | 311.16% |
| NUE250117C00070000 | 2024-04-24 10:23AM EDT | 70.00 | 105.88 | 100.70 | 103.70 | 0.00 | - | 2 | 14 | 147.34% |
| NUE250117C00075000 | 2024-05-28 1:21PM EDT | 75.00 | 96.43 | 79.40 | 82.80 | 0.00 | - | 6 | 21 | 0.00% |
| NUE250117C00080000 | 2024-06-26 11:54AM EDT | 80.00 | 74.00 | 77.70 | 82.40 | 0.00 | - | 10 | 51 | 65.25% |
| NUE250117C00085000 | 2024-06-28 9:44AM EDT | 85.00 | 74.51 | 72.90 | 77.50 | -35.79 | -32.45% | 10 | 65 | 61.45% |
| NUE250117C00090000 | 2024-06-24 9:38AM EDT | 90.00 | 70.30 | 68.40 | 72.80 | 0.00 | - | 2 | 71 | 59.42% |
| NUE250117C00095000 | 2023-12-15 2:30PM EDT | 95.00 | 81.00 | 76.15 | 78.90 | 0.00 | - | 2 | 26 | 105.57% |
| NUE250117C00100000 | 2024-04-02 2:24PM EDT | 100.00 | 101.33 | 71.60 | 75.50 | 0.00 | - | 1 | 31 | 102.00% |
| NUE250117C00105000 | 2024-04-29 1:50PM EDT | 105.00 | 75.70 | 63.40 | 66.60 | 0.00 | - | 1 | 18 | 83.23% |
| NUE250117C00110000 | 2024-06-26 9:31AM EDT | 110.00 | 44.47 | 49.40 | 52.60 | 0.00 | - | 1 | 37 | 51.01% |
| NUE250117C00115000 | 2024-02-22 3:02PM EDT | 115.00 | 78.02 | 81.35 | 86.00 | 0.00 | - | 1 | 21 | 156.59% |
| NUE250117C00120000 | 2024-02-20 1:09PM EDT | 120.00 | 69.85 | 79.10 | 83.50 | 0.00 | - | 1 | 96 | 155.04% |
| NUE250117C00125000 | 2024-06-10 1:12PM EDT | 125.00 | 38.10 | 37.90 | 40.50 | 0.00 | - | 5 | 32 | 47.22% |
| NUE250117C00130000 | 2024-06-13 10:26AM EDT | 130.00 | 29.05 | 32.40 | 34.50 | 0.00 | - | 10 | 30 | 39.62% |
| NUE250117C00135000 | 2024-06-24 2:56PM EDT | 135.00 | 28.64 | 29.70 | 30.50 | 0.00 | - | 3 | 26 | 37.92% |
| NUE250117C00140000 | 2024-06-24 2:56PM EDT | 140.00 | 24.93 | 26.00 | 26.80 | 0.00 | - | 1 | 79 | 36.63% |
| NUE250117C00145000 | 2024-06-26 11:52AM EDT | 145.00 | 18.75 | 21.20 | 23.20 | 0.00 | - | 1 | 89 | 35.17% |
| NUE250117C00150000 | 2024-06-28 12:15PM EDT | 150.00 | 19.99 | 18.30 | 19.80 | +3.59 | +21.89% | 1 | 129 | 33.74% |
| NUE250117C00155000 | 2024-06-26 10:31AM EDT | 155.00 | 12.50 | 14.80 | 16.90 | 0.00 | - | 2 | 185 | 32.95% |
| NUE250117C00160000 | 2024-06-28 12:07PM EDT | 160.00 | 14.46 | 13.70 | 14.20 | +3.36 | +30.27% | 2 | 245 | 32.07% |
| NUE250117C00165000 | 2024-06-28 9:35AM EDT | 165.00 | 11.60 | 11.10 | 11.80 | +1.64 | +16.47% | 3 | 1,377 | 31.29% |
| NUE250117C00170000 | 2024-06-28 9:30AM EDT | 170.00 | 10.10 | 9.30 | 9.80 | +2.50 | +32.89% | 4 | 396 | 30.84% |
| NUE250117C00175000 | 2024-06-28 3:55PM EDT | 175.00 | 7.81 | 7.40 | 8.00 | +1.61 | +25.97% | 12 | 643 | 30.28% |
| NUE250117C00180000 | 2024-06-28 3:54PM EDT | 180.00 | 6.40 | 5.50 | 6.40 | +1.20 | +23.08% | 40 | 1,845 | 29.64% |
| NUE250117C00185000 | 2024-06-28 3:55PM EDT | 185.00 | 5.01 | 4.30 | 6.60 | +1.41 | +39.17% | 7 | 2,780 | 32.92% |
| NUE250117C00190000 | 2024-06-27 9:37AM EDT | 190.00 | 3.90 | 2.55 | 4.40 | +0.60 | +18.18% | 1 | 2,526 | 29.82% |
| NUE250117C00195000 | 2024-06-28 2:43PM EDT | 195.00 | 3.14 | 2.80 | 3.20 | +0.94 | +42.73% | 2 | 358 | 28.58% |
| NUE250117C00200000 | 2024-06-28 2:48PM EDT | 200.00 | 2.45 | 2.20 | 4.00 | +0.69 | +39.20% | 16 | 1,535 | 33.16% |
| NUE250117C00210000 | 2024-06-28 11:04AM EDT | 210.00 | 1.60 | 1.30 | 1.55 | +0.49 | +44.14% | 25 | 4,206 | 28.15% |
| NUE250117C00220000 | 2024-06-28 3:15PM EDT | 220.00 | 0.91 | 0.75 | 1.05 | -0.09 | -9.00% | 4 | 1,966 | 28.69% |
| NUE250117C00230000 | 2024-06-28 3:21PM EDT | 230.00 | 0.55 | 0.45 | 0.70 | +0.10 | +22.22% | 11 | 649 | 29.07% |
| NUE250117C00240000 | 2024-06-26 1:05PM EDT | 240.00 | 0.05 | 0.15 | 1.20 | 0.00 | - | 2 | 493 | 35.14% |
| NUE250117C00250000 | 2024-06-24 10:21AM EDT | 250.00 | 0.40 | 0.10 | 1.55 | 0.00 | - | 1 | 571 | 39.80% |
| NUE250117C00260000 | 2024-06-14 10:07AM EDT | 260.00 | 0.30 | 0.05 | 1.25 | 0.00 | - | 2 | 221 | 40.43% |
| NUE250117C00270000 | 2024-06-20 3:34PM EDT | 270.00 | 0.21 | 0.05 | 1.45 | 0.00 | - | 1 | 15 | 44.01% |
| NUE250117C00280000 | 2024-04-22 11:11AM EDT | 280.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NUE250117C00290000 | 2024-05-21 12:06PM EDT | 290.00 | 0.37 | 0.05 | 0.30 | 0.00 | - | 8 | 13 | 37.21% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NUE250117P00055000 | 2024-06-28 11:26AM EDT | 55.00 | 0.10 | 0.05 | 0.10 | +0.05 | +100.00% | 1 | 140 | 56.45% |
| NUE250117P00060000 | 2024-06-13 11:46AM EDT | 60.00 | 0.11 | 0.00 | 0.15 | 0.00 | - | 2 | 63 | 51.95% |
| NUE250117P00065000 | 2024-06-12 1:30PM EDT | 65.00 | 0.16 | 0.05 | 0.20 | 0.00 | - | 3 | 86 | 50.98% |
| NUE250117P00070000 | 2024-06-27 10:49AM EDT | 70.00 | 0.50 | 0.05 | 0.25 | 0.00 | - | 1 | 45 | 51.71% |
| NUE250117P00075000 | 2024-05-24 12:21PM EDT | 75.00 | 0.15 | 0.10 | 1.00 | 0.00 | - | 1 | 7 | 54.15% |
| NUE250117P00080000 | 2024-06-28 11:26AM EDT | 80.00 | 0.28 | 0.10 | 1.55 | -0.16 | -36.36% | 1 | 16 | 53.91% |
| NUE250117P00085000 | 2024-04-04 3:55PM EDT | 85.00 | 0.45 | 0.10 | 1.65 | 0.00 | - | 5 | 62 | 50.27% |
| NUE250117P00090000 | 2024-06-04 12:25PM EDT | 90.00 | 0.45 | 0.15 | 1.05 | 0.00 | - | 10 | 68 | 48.07% |
| NUE250117P00095000 | 2024-05-30 10:13AM EDT | 95.00 | 0.58 | 0.25 | 1.85 | 0.00 | - | 3 | 38 | 50.46% |
| NUE250117P00097500 | 2024-01-22 1:46PM EDT | 97.50 | 1.46 | 0.63 | 1.25 | 0.00 | - | 5 | 18 | 43.95% |
| NUE250117P00100000 | 2024-06-04 12:25PM EDT | 100.00 | 0.70 | 0.30 | 2.00 | 0.00 | - | 10 | 410 | 47.27% |
| NUE250117P00105000 | 2024-06-11 11:16AM EDT | 105.00 | 1.05 | 0.40 | 2.15 | 0.00 | - | 1 | 217 | 44.10% |
| NUE250117P00110000 | 2024-05-10 3:35PM EDT | 110.00 | 0.85 | 1.05 | 1.25 | 0.00 | - | 1 | 127 | 34.77% |
| NUE250117P00115000 | 2024-06-14 1:12PM EDT | 115.00 | 1.85 | 1.30 | 1.55 | 0.00 | - | 1 | 272 | 33.14% |
| NUE250117P00120000 | 2024-06-14 9:30AM EDT | 120.00 | 2.80 | 1.75 | 1.95 | 0.00 | - | 1 | 574 | 31.71% |
| NUE250117P00125000 | 2024-06-27 9:48AM EDT | 125.00 | 3.00 | 2.30 | 2.50 | 0.00 | - | 2 | 313 | 30.53% |
| NUE250117P00130000 | 2024-06-28 10:56AM EDT | 130.00 | 2.95 | 2.90 | 3.20 | -0.65 | -18.06% | 1 | 1,275 | 29.43% |
| NUE250117P00135000 | 2024-06-25 2:14PM EDT | 135.00 | 5.46 | 3.80 | 4.30 | 0.00 | - | 2 | 171 | 29.08% |
| NUE250117P00140000 | 2024-06-24 3:57PM EDT | 140.00 | 5.80 | 4.90 | 5.40 | 0.00 | - | 5 | 1,282 | 28.05% |
| NUE250117P00145000 | 2024-06-26 10:16AM EDT | 145.00 | 8.60 | 6.30 | 6.70 | 0.00 | - | 5 | 575 | 26.98% |
| NUE250117P00150000 | 2024-06-28 2:58PM EDT | 150.00 | 7.75 | 7.80 | 8.30 | -1.65 | -17.55% | 750 | 657 | 26.03% |
| NUE250117P00155000 | 2024-06-26 1:16PM EDT | 155.00 | 12.40 | 9.90 | 10.30 | 0.00 | - | 7 | 1,643 | 25.33% |
| NUE250117P00160000 | 2024-06-27 2:19PM EDT | 160.00 | 14.20 | 12.00 | 12.60 | 0.00 | - | 14 | 884 | 24.59% |
| NUE250117P00165000 | 2024-06-27 3:52PM EDT | 165.00 | 16.50 | 14.70 | 15.20 | 0.00 | - | 1 | 1,100 | 23.78% |
| NUE250117P00170000 | 2024-06-20 12:21PM EDT | 170.00 | 17.00 | 17.60 | 18.80 | -1.50 | -8.11% | 10 | 1,407 | 24.45% |
| NUE250117P00175000 | 2024-06-27 10:24AM EDT | 175.00 | 23.80 | 19.40 | 22.80 | 0.00 | - | 7 | 656 | 25.45% |
| NUE250117P00180000 | 2024-06-13 9:54AM EDT | 180.00 | 29.20 | 22.60 | 25.30 | 0.00 | - | 1 | 926 | 22.05% |
| NUE250117P00185000 | 2024-06-28 10:58AM EDT | 185.00 | 27.20 | 26.90 | 29.30 | -5.59 | -17.05% | 4 | 960 | 21.58% |
| NUE250117P00190000 | 2024-05-08 3:03PM EDT | 190.00 | 24.70 | 29.10 | 32.10 | 0.00 | - | 1 | 709 | 13.04% |
| NUE250117P00195000 | 2024-04-19 11:33AM EDT | 195.00 | 18.60 | 26.20 | 27.30 | 0.00 | - | 6 | 315 | 0.00% |
| NUE250117P00200000 | 2024-06-10 11:02AM EDT | 200.00 | 42.10 | 39.50 | 44.20 | 0.00 | - | 2 | 1,058 | 27.57% |
| NUE250117P00210000 | 2024-04-19 11:25AM EDT | 210.00 | 27.30 | 38.00 | 39.20 | 0.00 | - | 1 | 39 | 0.00% |
| NUE250117P00220000 | 2024-05-15 3:01PM EDT | 220.00 | 44.00 | 63.20 | 67.20 | 0.00 | - | 5 | 7 | 44.92% |
| NUE250117P00230000 | 2024-04-03 10:00AM EDT | 230.00 | 34.20 | 55.00 | 58.90 | 0.00 | - | 5 | 0 | 0.00% |
| NUE250117P00240000 | 2024-04-22 9:43AM EDT | 240.00 | 50.75 | 67.40 | 71.20 | 0.00 | - | 1 | 0 | 0.00% |
| NUE250117P00250000 | 2024-04-02 2:31PM EDT | 250.00 | 52.60 | 77.60 | 81.50 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.