Nucor Corporation (NUE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NUE250620C00085000 | 2024-06-13 10:51AM EDT | 85.00 | 70.50 | 74.00 | 79.00 | 0.00 | - | 1 | 1 | 52.86% |
| NUE250620C00100000 | 2024-06-21 2:52PM EDT | 100.00 | 62.47 | 60.50 | 65.30 | 0.00 | - | 1 | 6 | 54.25% |
| NUE250620C00125000 | 2024-06-17 11:51AM EDT | 125.00 | 39.00 | 40.00 | 44.10 | 0.00 | - | 1 | 12 | 43.53% |
| NUE250620C00135000 | 2024-06-21 1:34PM EDT | 135.00 | 34.70 | 34.90 | 35.60 | 0.00 | - | 3 | 4 | 38.65% |
| NUE250620C00140000 | 2024-06-28 3:15PM EDT | 140.00 | 32.30 | 31.50 | 32.40 | +0.89 | +2.83% | 4 | 19 | 38.01% |
| NUE250620C00145000 | 2024-06-28 3:18PM EDT | 145.00 | 29.00 | 28.30 | 28.90 | +5.20 | +21.85% | 2 | 16 | 36.56% |
| NUE250620C00150000 | 2024-06-17 10:01AM EDT | 150.00 | 22.48 | 25.00 | 26.10 | 0.00 | - | - | 1 | 36.09% |
| NUE250620C00155000 | 2024-06-27 3:11PM EDT | 155.00 | 20.55 | 22.10 | 23.10 | 0.00 | - | 1 | 9 | 35.02% |
| NUE250620C00160000 | 2024-06-28 2:26PM EDT | 160.00 | 20.82 | 19.90 | 20.50 | +4.52 | +27.73% | 7 | 31 | 34.33% |
| NUE250620C00165000 | 2024-06-27 3:11PM EDT | 165.00 | 15.80 | 17.00 | 18.10 | 0.00 | - | 1 | 16 | 33.70% |
| NUE250620C00170000 | 2024-06-28 10:42AM EDT | 170.00 | 16.10 | 14.90 | 15.70 | +3.20 | +24.81% | 1 | 43 | 32.79% |
| NUE250620C00175000 | 2024-06-25 10:38AM EDT | 175.00 | 10.35 | 13.20 | 13.80 | 0.00 | - | 10 | 66 | 32.41% |
| NUE250620C00180000 | 2024-06-27 2:16PM EDT | 180.00 | 10.10 | 11.30 | 12.00 | 0.00 | - | 5 | 680 | 31.93% |
| NUE250620C00185000 | 2024-06-24 1:25PM EDT | 185.00 | 9.15 | 9.50 | 10.40 | 0.00 | - | 36 | 113 | 31.50% |
| NUE250620C00190000 | 2024-06-24 12:04PM EDT | 190.00 | 7.90 | 8.10 | 8.90 | 0.00 | - | 1 | 535 | 30.98% |
| NUE250620C00195000 | 2024-06-28 12:03PM EDT | 195.00 | 7.60 | 6.80 | 7.70 | +1.10 | +16.92% | 1 | 360 | 30.73% |
| NUE250620C00200000 | 2024-06-27 3:51PM EDT | 200.00 | 5.50 | 5.70 | 6.50 | 0.00 | - | 40 | 634 | 30.23% |
| NUE250620C00210000 | 2024-06-25 11:00AM EDT | 210.00 | 3.10 | 4.10 | 4.70 | 0.00 | - | 55 | 266 | 29.66% |
| NUE250620C00220000 | 2024-06-25 11:00AM EDT | 220.00 | 2.15 | 2.85 | 3.40 | 0.00 | - | 55 | 372 | 29.30% |
| NUE250620C00230000 | 2024-06-27 12:42PM EDT | 230.00 | 1.85 | 1.95 | 2.45 | 0.00 | - | 2 | 428 | 29.05% |
| NUE250620C00240000 | 2024-06-25 10:38AM EDT | 240.00 | 1.10 | 1.35 | 1.80 | 0.00 | - | 1 | 84 | 29.01% |
| NUE250620C00250000 | 2024-05-29 2:13PM EDT | 250.00 | 2.14 | 0.90 | 1.35 | 0.00 | - | 1 | 253 | 29.13% |
| NUE250620C00260000 | 2024-06-06 2:40PM EDT | 260.00 | 1.20 | 0.00 | 1.15 | 0.00 | - | 9 | 145 | 29.98% |
| NUE250620C00270000 | 2024-05-20 12:53PM EDT | 270.00 | 1.67 | 0.00 | 2.65 | 0.00 | - | 1 | 177 | 37.95% |
| NUE250620C00280000 | 2024-05-16 9:51AM EDT | 280.00 | 1.40 | 0.00 | 2.60 | 0.00 | - | - | 4 | 39.56% |
| NUE250620C00290000 | 2024-05-15 3:54PM EDT | 290.00 | 1.15 | 0.00 | 2.45 | 0.00 | - | 1 | 21 | 40.70% |
| NUE250620C00300000 | 2024-04-23 12:31PM EDT | 300.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | - | 3 | 12.50% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NUE250620P00085000 | 2024-06-14 9:30AM EDT | 85.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 12.50% |
| NUE250620P00090000 | 2024-05-01 9:30AM EDT | 90.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| NUE250620P00095000 | 2024-06-14 3:32PM EDT | 95.00 | 1.65 | 0.00 | 2.15 | 0.00 | - | 1 | 17 | 39.58% |
| NUE250620P00100000 | 2024-06-17 3:54PM EDT | 100.00 | 1.90 | 1.55 | 1.90 | 0.00 | - | 1 | 78 | 35.17% |
| NUE250620P00105000 | 2024-06-14 3:57PM EDT | 105.00 | 2.60 | 1.95 | 2.35 | 0.00 | - | 1 | 8 | 34.11% |
| NUE250620P00110000 | 2024-04-22 1:44PM EDT | 110.00 | 2.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| NUE250620P00115000 | 2024-06-28 9:56AM EDT | 115.00 | 3.10 | 3.00 | 3.40 | +0.88 | +39.64% | 2 | 1 | 31.72% |
| NUE250620P00120000 | 2024-06-26 3:37PM EDT | 120.00 | 4.51 | 3.80 | 4.50 | 0.00 | - | 1 | 110 | 31.79% |
| NUE250620P00125000 | 2024-06-10 11:28AM EDT | 125.00 | 5.00 | 4.60 | 5.00 | 0.00 | - | 4 | 197 | 29.87% |
| NUE250620P00130000 | 2024-06-18 10:04AM EDT | 130.00 | 6.50 | 5.60 | 6.00 | 0.00 | - | 8 | 34 | 28.96% |
| NUE250620P00135000 | 2024-06-27 3:51PM EDT | 135.00 | 7.90 | 6.80 | 7.30 | 0.00 | - | 68 | 433 | 28.36% |
| NUE250620P00140000 | 2024-05-24 3:14PM EDT | 140.00 | 6.90 | 8.70 | 9.10 | 0.00 | - | 58 | 752 | 28.36% |
| NUE250620P00145000 | 2024-06-06 12:59PM EDT | 145.00 | 9.50 | 9.90 | 12.00 | 0.00 | - | 1 | 390 | 29.87% |
| NUE250620P00150000 | 2024-06-18 12:19PM EDT | 150.00 | 13.47 | 11.70 | 12.20 | 0.00 | - | 2 | 914 | 26.28% |
| NUE250620P00155000 | 2024-06-24 3:42PM EDT | 155.00 | 14.80 | 11.50 | 14.20 | 0.00 | - | 1 | 674 | 25.49% |
| NUE250620P00160000 | 2024-06-28 10:50AM EDT | 160.00 | 15.50 | 16.00 | 16.50 | -1.70 | -9.88% | 20 | 215 | 24.81% |
| NUE250620P00165000 | 2024-06-27 9:42AM EDT | 165.00 | 20.81 | 18.40 | 19.00 | 0.00 | - | 2 | 90 | 24.07% |
| NUE250620P00170000 | 2024-05-31 1:57PM EDT | 170.00 | 18.40 | 21.10 | 21.80 | 0.00 | - | 8 | 123 | 23.41% |
| NUE250620P00175000 | 2024-06-27 10:23AM EDT | 175.00 | 26.52 | 22.60 | 25.80 | 0.00 | - | 7 | 66 | 24.34% |
| NUE250620P00180000 | 2024-06-04 11:35AM EDT | 180.00 | 25.60 | 25.00 | 28.30 | 0.00 | - | 3 | 386 | 22.34% |
| NUE250620P00185000 | 2024-06-27 1:22PM EDT | 185.00 | 33.30 | 30.40 | 32.50 | 0.00 | - | 3 | 45 | 22.95% |
| NUE250620P00190000 | 2024-05-21 12:41PM EDT | 190.00 | 27.70 | 35.90 | 38.10 | 0.00 | - | 2 | 182 | 26.04% |
| NUE250620P00195000 | 2024-04-08 3:43PM EDT | 195.00 | 19.00 | 29.00 | 32.10 | 0.00 | - | 5 | 177 | 0.00% |
| NUE250620P00200000 | 2024-04-23 12:27PM EDT | 200.00 | 31.01 | 0.00 | 0.00 | 0.00 | - | 20 | 52 | 0.00% |
| NUE250620P00210000 | 2024-04-11 11:41AM EDT | 210.00 | 27.30 | 36.60 | 39.70 | 0.00 | - | - | 4 | 0.00% |
| NUE250620P00230000 | 2024-02-08 1:03PM EDT | 230.00 | 48.00 | 47.50 | 49.60 | 0.00 | - | - | 1 | 0.00% |
| NUE250620P00250000 | 2024-04-23 9:40AM EDT | 250.00 | 68.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.