Nucor Corporation (NUE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:55AM EDT. Market open.
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 | 224.23% |
| NUE250117C00060000 | 2023-11-28 11:41AM EDT | 60.00 | 103.15 | 114.90 | 118.50 | 0.00 | - | 2 | 8 | 210.73% |
| NUE250117C00065000 | 2024-02-28 11:44AM EDT | 65.00 | 128.85 | 132.30 | 136.05 | 0.00 | - | 1 | 15 | 330.37% |
| NUE250117C00070000 | 2024-04-24 10:23AM EDT | 70.00 | 105.88 | 100.70 | 103.70 | 0.00 | - | 2 | 14 | 160.51% |
| NUE250117C00075000 | 2024-05-28 1:21PM EDT | 75.00 | 96.43 | 78.40 | 82.10 | 0.00 | - | 6 | 21 | 60.45% |
| NUE250117C00080000 | 2024-03-19 10:06AM EDT | 80.00 | 113.75 | 110.80 | 114.70 | 0.00 | - | 2 | 46 | 226.76% |
| NUE250117C00085000 | 2024-04-17 11:17AM EDT | 85.00 | 110.30 | 86.80 | 90.60 | 0.00 | - | 4 | 65 | 136.07% |
| NUE250117C00090000 | 2024-05-17 2:01PM EDT | 90.00 | 85.85 | 64.90 | 69.00 | 0.00 | - | 4 | 72 | 58.70% |
| NUE250117C00095000 | 2023-12-15 2:30PM EDT | 95.00 | 81.00 | 76.15 | 78.90 | 0.00 | - | 2 | 26 | 114.71% |
| NUE250117C00100000 | 2024-04-02 2:24PM EDT | 100.00 | 101.33 | 71.60 | 75.50 | 0.00 | - | 1 | 31 | 110.39% |
| NUE250117C00105000 | 2024-04-29 1:50PM EDT | 105.00 | 75.70 | 63.40 | 66.60 | 0.00 | - | 1 | 18 | 91.80% |
| NUE250117C00110000 | 2024-01-25 12:49PM EDT | 110.00 | 69.22 | 83.25 | 86.40 | 0.00 | - | 3 | 37 | 160.16% |
| NUE250117C00115000 | 2024-02-22 3:02PM EDT | 115.00 | 78.02 | 81.35 | 86.00 | 0.00 | - | 1 | 21 | 162.14% |
| NUE250117C00120000 | 2024-02-20 1:09PM EDT | 120.00 | 69.85 | 79.10 | 83.50 | 0.00 | - | 1 | 96 | 160.17% |
| NUE250117C00125000 | 2024-06-10 1:12PM EDT | 125.00 | 38.10 | 34.10 | 34.80 | 0.00 | - | 1 | 32 | 38.67% |
| NUE250117C00130000 | 2024-06-13 10:26AM EDT | 130.00 | 29.05 | 30.10 | 30.80 | 0.00 | - | 10 | 30 | 37.11% |
| NUE250117C00135000 | 2024-06-11 12:57PM EDT | 135.00 | 28.30 | 26.60 | 27.10 | 0.00 | - | 2 | 18 | 35.96% |
| NUE250117C00140000 | 2024-06-14 10:05AM EDT | 140.00 | 22.34 | 23.10 | 23.50 | 0.00 | - | 15 | 78 | 34.61% |
| NUE250117C00145000 | 2024-06-04 11:08AM EDT | 145.00 | 26.45 | 19.90 | 20.30 | 0.00 | - | 2 | 35 | 33.74% |
| NUE250117C00150000 | 2024-06-14 10:45AM EDT | 150.00 | 16.44 | 16.90 | 17.30 | +0.34 | +2.11% | 3 | 107 | 32.81% |
| NUE250117C00155000 | 2024-06-14 11:23AM EDT | 155.00 | 14.40 | 14.10 | 14.60 | 0.00 | - | 3 | 163 | 32.01% |
| NUE250117C00160000 | 2024-06-17 10:14AM EDT | 160.00 | 11.50 | 11.90 | 12.20 | -1.47 | -11.33% | 3 | 217 | 31.32% |
| NUE250117C00165000 | 2024-06-17 11:01AM EDT | 165.00 | 9.95 | 9.80 | 10.10 | -1.05 | -9.55% | 17 | 1,330 | 30.74% |
| NUE250117C00170000 | 2024-06-17 11:01AM EDT | 170.00 | 8.15 | 8.00 | 8.20 | -0.45 | -5.23% | 11 | 394 | 30.05% |
| NUE250117C00175000 | 2024-06-17 9:30AM EDT | 175.00 | 6.61 | 6.40 | 6.70 | +0.01 | +0.15% | 1 | 589 | 29.72% |
| NUE250117C00180000 | 2024-06-17 11:24AM EDT | 180.00 | 5.30 | 5.10 | 5.40 | +0.09 | +1.73% | 2 | 1,895 | 29.35% |
| NUE250117C00185000 | 2024-06-17 9:35AM EDT | 185.00 | 4.30 | 4.00 | 4.30 | +0.18 | +4.37% | 1 | 2,786 | 28.98% |
| NUE250117C00190000 | 2024-06-17 9:35AM EDT | 190.00 | 3.40 | 3.10 | 3.40 | +0.59 | +21.00% | 3 | 2,524 | 28.68% |
| NUE250117C00195000 | 2024-06-11 10:03AM EDT | 195.00 | 2.55 | 2.45 | 2.85 | 0.00 | - | 1 | 412 | 29.02% |
| NUE250117C00200000 | 2024-06-13 11:23AM EDT | 200.00 | 1.89 | 1.90 | 2.10 | 0.00 | - | 7 | 1,543 | 28.25% |
| NUE250117C00210000 | 2024-06-14 11:19AM EDT | 210.00 | 1.30 | 1.15 | 1.40 | 0.00 | - | 3 | 4,200 | 28.61% |
| NUE250117C00220000 | 2024-06-14 1:47PM EDT | 220.00 | 0.90 | 0.70 | 0.85 | +0.05 | +5.88% | 1 | 1,963 | 28.39% |
| NUE250117C00230000 | 2024-06-17 9:30AM EDT | 230.00 | 0.55 | 0.20 | 0.70 | +0.09 | +19.57% | 1 | 651 | 29.92% |
| NUE250117C00240000 | 2024-06-14 1:47PM EDT | 240.00 | 0.46 | 0.15 | 0.40 | 0.00 | - | 2 | 497 | 29.40% |
| NUE250117C00250000 | 2024-06-11 3:47PM EDT | 250.00 | 0.35 | 0.10 | 0.65 | 0.00 | - | 2 | 575 | 34.20% |
| NUE250117C00260000 | 2024-06-14 10:07AM EDT | 260.00 | 0.30 | 0.20 | 0.50 | 0.00 | - | 2 | 221 | 34.82% |
| NUE250117C00270000 | 2024-04-30 2:18PM EDT | 270.00 | 0.55 | 0.20 | 0.55 | 0.00 | - | 1 | 16 | 37.35% |
| 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 | 37.60% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NUE250117P00055000 | 2024-05-24 12:10PM EDT | 55.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 1 | 140 | 53.71% |
| NUE250117P00060000 | 2024-06-13 11:46AM EDT | 60.00 | 0.11 | 0.05 | 0.15 | 0.00 | - | 2 | 63 | 51.07% |
| NUE250117P00065000 | 2024-06-12 1:30PM EDT | 65.00 | 0.16 | 0.05 | 0.20 | 0.00 | - | 3 | 86 | 51.47% |
| NUE250117P00070000 | 2024-06-11 10:09AM EDT | 70.00 | 0.17 | 0.00 | 0.60 | 0.00 | - | 2 | 45 | 50.29% |
| NUE250117P00075000 | 2024-05-24 12:21PM EDT | 75.00 | 0.15 | 0.05 | 0.65 | 0.00 | - | 1 | 7 | 52.78% |
| NUE250117P00080000 | 2024-03-13 1:00PM EDT | 80.00 | 0.44 | 0.15 | 1.55 | 0.00 | - | 1 | 16 | 51.17% |
| NUE250117P00085000 | 2024-04-04 3:55PM EDT | 85.00 | 0.45 | 0.10 | 1.65 | 0.00 | - | 5 | 62 | 54.49% |
| NUE250117P00090000 | 2024-06-04 12:25PM EDT | 90.00 | 0.45 | 0.30 | 0.80 | 0.00 | - | 10 | 68 | 42.59% |
| NUE250117P00095000 | 2024-05-30 10:13AM EDT | 95.00 | 0.58 | 0.40 | 1.00 | 0.00 | - | 3 | 38 | 40.82% |
| NUE250117P00097500 | 2024-01-22 1:46PM EDT | 97.50 | 1.46 | 0.63 | 1.25 | 0.00 | - | 5 | 18 | 41.02% |
| NUE250117P00100000 | 2024-06-04 12:25PM EDT | 100.00 | 0.70 | 0.65 | 1.20 | 0.00 | - | 10 | 410 | 38.77% |
| NUE250117P00105000 | 2024-06-11 11:16AM EDT | 105.00 | 1.05 | 1.05 | 1.25 | 0.00 | - | 1 | 217 | 35.52% |
| NUE250117P00110000 | 2024-05-10 3:35PM EDT | 110.00 | 0.85 | 1.05 | 1.25 | 0.00 | - | 1 | 127 | 32.02% |
| NUE250117P00115000 | 2024-06-14 1:12PM EDT | 115.00 | 1.85 | 1.85 | 2.00 | 0.00 | - | 1 | 272 | 32.65% |
| NUE250117P00120000 | 2024-06-14 9:30AM EDT | 120.00 | 2.80 | 2.40 | 2.55 | 0.00 | - | 1 | 574 | 31.43% |
| NUE250117P00125000 | 2024-06-13 11:30AM EDT | 125.00 | 3.40 | 3.10 | 3.30 | 0.00 | - | 1 | 313 | 30.49% |
| NUE250117P00130000 | 2024-06-13 12:30PM EDT | 130.00 | 4.20 | 4.00 | 4.20 | 0.00 | - | 1 | 1,263 | 29.49% |
| NUE250117P00135000 | 2024-06-14 11:24AM EDT | 135.00 | 5.30 | 5.10 | 5.30 | 0.00 | - | 4 | 169 | 28.53% |
| NUE250117P00140000 | 2024-06-17 11:26AM EDT | 140.00 | 6.60 | 6.40 | 6.70 | -0.20 | -2.94% | 8 | 1,277 | 27.77% |
| NUE250117P00145000 | 2024-06-17 10:01AM EDT | 145.00 | 8.60 | 8.00 | 8.50 | -0.40 | -4.44% | 1 | 539 | 27.32% |
| NUE250117P00150000 | 2024-06-17 10:17AM EDT | 150.00 | 10.30 | 10.10 | 10.30 | +0.70 | +7.29% | 2 | 673 | 26.23% |
| NUE250117P00155000 | 2024-06-17 11:14AM EDT | 155.00 | 12.40 | 12.30 | 12.50 | +0.70 | +5.98% | 2 | 1,643 | 25.37% |
| NUE250117P00160000 | 2024-06-14 3:22PM EDT | 160.00 | 14.20 | 14.70 | 15.10 | 0.00 | - | 5 | 888 | 24.69% |
| NUE250117P00165000 | 2024-06-14 11:25AM EDT | 165.00 | 17.97 | 17.00 | 18.00 | 0.00 | - | 1 | 1,123 | 23.94% |
| NUE250117P00170000 | 2024-06-17 11:11AM EDT | 170.00 | 21.10 | 20.60 | 21.20 | -0.70 | -3.21% | 1 | 1,412 | 23.14% |
| NUE250117P00175000 | 2024-05-31 2:24PM EDT | 175.00 | 17.10 | 24.00 | 24.90 | 0.00 | - | 2 | 656 | 22.80% |
| NUE250117P00180000 | 2024-06-13 9:54AM EDT | 180.00 | 29.20 | 28.00 | 29.70 | 0.00 | - | 1 | 926 | 24.84% |
| NUE250117P00185000 | 2024-06-14 12:19PM EDT | 185.00 | 31.23 | 31.90 | 33.00 | 0.00 | - | 1 | 961 | 21.92% |
| NUE250117P00190000 | 2024-05-08 3:03PM EDT | 190.00 | 24.70 | 29.10 | 32.10 | 0.00 | - | 1 | 709 | 0.00% |
| 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 | 45.00 | 48.20 | 0.00 | - | 2 | 1,058 | 28.57% |
| 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 | 30.47% |
| 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.