Nucor Corporation (NUE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NUE260116C00075000 | 2024-05-28 1:21PM EDT | 75.00 | 98.49 | 81.60 | 85.50 | 0.00 | - | 6 | 37 | 44.39% |
| NUE260116C00080000 | 2023-11-20 11:45AM EDT | 80.00 | 84.24 | 101.25 | 105.00 | 0.00 | - | 1 | 1 | 104.38% |
| NUE260116C00085000 | 2024-03-07 11:37AM EDT | 85.00 | 106.75 | 118.50 | 123.00 | 0.00 | - | 1 | 8 | 156.12% |
| NUE260116C00090000 | 2024-04-17 11:17AM EDT | 90.00 | 108.70 | 85.50 | 90.00 | 0.00 | - | 4 | 27 | 79.49% |
| NUE260116C00095000 | 2024-04-30 9:51AM EDT | 95.00 | 85.75 | 77.20 | 80.10 | 0.00 | - | 1 | 17 | 65.60% |
| NUE260116C00100000 | 2024-04-30 3:58PM EDT | 100.00 | 77.15 | 72.80 | 75.00 | 0.00 | - | 30 | 37 | 61.74% |
| NUE260116C00105000 | 2024-06-24 11:48AM EDT | 105.00 | 60.30 | 59.50 | 64.30 | 0.00 | - | 2 | 7 | 48.36% |
| NUE260116C00110000 | 2023-09-11 1:08PM EDT | 110.00 | 68.35 | 59.20 | 62.75 | 0.00 | - | - | 2 | 51.42% |
| NUE260116C00115000 | 2024-06-26 9:31AM EDT | 115.00 | 47.17 | 51.50 | 56.10 | 0.00 | - | 1 | 9 | 44.70% |
| NUE260116C00120000 | 2024-05-30 2:49PM EDT | 120.00 | 59.10 | 48.00 | 52.30 | 0.00 | - | 2 | 8 | 43.33% |
| NUE260116C00125000 | 2024-05-17 2:01PM EDT | 125.00 | 60.85 | 42.40 | 45.90 | 0.00 | - | 4 | 20 | 37.56% |
| NUE260116C00130000 | 2024-06-11 9:30AM EDT | 130.00 | 41.60 | 41.00 | 45.10 | 0.00 | - | 1 | 5 | 40.92% |
| NUE260116C00135000 | 2024-06-04 3:36PM EDT | 135.00 | 43.70 | 39.50 | 40.50 | 0.00 | - | 1 | 270 | 38.06% |
| NUE260116C00140000 | 2024-06-28 2:35PM EDT | 140.00 | 37.90 | 34.90 | 37.50 | -12.10 | -24.20% | 1 | 20 | 37.50% |
| NUE260116C00150000 | 2024-06-28 12:45PM EDT | 150.00 | 32.00 | 30.70 | 31.70 | +3.30 | +11.50% | 1 | 38 | 36.16% |
| NUE260116C00155000 | 2024-06-25 9:48AM EDT | 155.00 | 25.00 | 27.70 | 29.00 | 0.00 | - | 2 | 10 | 35.52% |
| NUE260116C00160000 | 2024-06-18 11:50AM EDT | 160.00 | 24.70 | 24.70 | 26.90 | 0.00 | - | 4 | 10 | 35.49% |
| NUE260116C00165000 | 2024-06-24 1:42PM EDT | 165.00 | 22.14 | 22.60 | 24.10 | 0.00 | - | 1 | 20 | 34.39% |
| NUE260116C00170000 | 2024-06-25 9:55AM EDT | 170.00 | 18.13 | 20.80 | 21.90 | 0.00 | - | 2 | 11 | 33.91% |
| NUE260116C00175000 | 2024-06-21 1:33PM EDT | 175.00 | 19.00 | 19.00 | 19.80 | 0.00 | - | 7 | 40 | 33.39% |
| NUE260116C00180000 | 2024-06-27 9:53AM EDT | 180.00 | 15.30 | 17.00 | 17.90 | 0.00 | - | 1 | 45 | 32.96% |
| NUE260116C00185000 | 2024-06-25 10:44AM EDT | 185.00 | 12.40 | 13.00 | 16.10 | 0.00 | - | 54 | 217 | 32.50% |
| NUE260116C00190000 | 2024-06-28 1:31PM EDT | 190.00 | 14.70 | 13.60 | 14.40 | +0.20 | +1.38% | 350 | 75 | 32.02% |
| NUE260116C00195000 | 2024-06-10 3:38PM EDT | 195.00 | 12.70 | 10.10 | 12.90 | 0.00 | - | 3 | 288 | 31.65% |
| NUE260116C00200000 | 2024-06-25 9:55AM EDT | 200.00 | 9.03 | 8.80 | 11.50 | 0.00 | - | 2 | 507 | 31.26% |
| NUE260116C00210000 | 2024-06-28 3:54PM EDT | 210.00 | 8.80 | 8.30 | 9.10 | +1.10 | +14.29% | 24 | 2,588 | 30.59% |
| NUE260116C00220000 | 2024-06-25 2:28PM EDT | 220.00 | 5.20 | 6.50 | 7.30 | 0.00 | - | 1 | 565 | 30.26% |
| NUE260116C00230000 | 2024-06-24 1:01PM EDT | 230.00 | 5.10 | 5.00 | 5.80 | 0.00 | - | 1 | 176 | 29.92% |
| NUE260116C00240000 | 2024-06-24 11:09AM EDT | 240.00 | 4.07 | 3.70 | 4.50 | 0.00 | - | 10 | 1,473 | 29.44% |
| NUE260116C00250000 | 2024-06-24 10:52AM EDT | 250.00 | 3.26 | 2.90 | 3.70 | 0.00 | - | 9 | 505 | 29.54% |
| NUE260116C00260000 | 2024-05-28 10:08AM EDT | 260.00 | 5.30 | 1.85 | 2.50 | 0.00 | - | 27 | 233 | 28.21% |
| NUE260116C00270000 | 2024-04-04 3:45PM EDT | 270.00 | 12.60 | 4.80 | 5.30 | 0.00 | - | 3 | 3 | 36.23% |
| NUE260116C00280000 | 2024-06-26 1:49PM EDT | 280.00 | 1.30 | 1.35 | 1.90 | 0.00 | - | 1 | 48 | 29.25% |
| NUE260116C00290000 | 2024-04-16 2:09PM EDT | 290.00 | 7.80 | 2.70 | 3.10 | 0.00 | - | 107 | 107 | 34.13% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NUE260116P00075000 | 2024-06-25 12:57PM EDT | 75.00 | 1.55 | 0.90 | 1.95 | 0.00 | - | 1 | 79 | 42.10% |
| NUE260116P00080000 | 2024-06-11 9:36AM EDT | 80.00 | 1.75 | 0.70 | 2.85 | 0.00 | - | 1 | 17 | 43.02% |
| NUE260116P00085000 | 2024-05-08 2:11PM EDT | 85.00 | 1.60 | 1.80 | 2.25 | 0.00 | - | 2 | 17 | 37.37% |
| NUE260116P00090000 | 2023-09-15 1:03PM EDT | 90.00 | 5.40 | 5.70 | 6.15 | 0.00 | - | - | 1 | 47.17% |
| NUE260116P00095000 | 2024-04-23 2:12PM EDT | 95.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 6.25% |
| NUE260116P00100000 | 2024-06-10 3:45PM EDT | 100.00 | 3.51 | 3.00 | 3.60 | 0.00 | - | 1 | 35 | 33.59% |
| NUE260116P00105000 | 2024-04-23 9:39AM EDT | 105.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 6.25% |
| NUE260116P00110000 | 2024-06-10 2:15PM EDT | 110.00 | 4.90 | 4.30 | 4.90 | 0.00 | - | 1 | 13 | 31.46% |
| NUE260116P00115000 | 2024-06-12 12:05PM EDT | 115.00 | 6.30 | 5.20 | 5.70 | 0.00 | - | 6 | 25 | 30.49% |
| NUE260116P00120000 | 2024-05-29 2:33PM EDT | 120.00 | 6.00 | 6.10 | 6.70 | 0.00 | - | 5 | 28 | 29.74% |
| NUE260116P00125000 | 2024-06-24 10:29AM EDT | 125.00 | 8.00 | 7.20 | 7.80 | 0.00 | - | 2 | 8 | 28.96% |
| NUE260116P00130000 | 2024-06-25 1:12PM EDT | 130.00 | 10.40 | 8.30 | 9.00 | 0.00 | - | 1 | 32 | 28.14% |
| NUE260116P00135000 | 2024-06-24 11:00AM EDT | 135.00 | 10.40 | 10.00 | 10.40 | 0.00 | - | 1 | 556 | 27.43% |
| NUE260116P00140000 | 2024-06-21 3:35PM EDT | 140.00 | 12.20 | 11.50 | 12.00 | 0.00 | - | 1 | 2,051 | 26.80% |
| NUE260116P00145000 | 2024-06-28 11:07AM EDT | 145.00 | 12.97 | 13.30 | 13.80 | +1.07 | +8.99% | 10 | 86 | 26.23% |
| NUE260116P00150000 | 2024-05-15 12:16PM EDT | 150.00 | 12.20 | 16.50 | 17.80 | 0.00 | - | 1 | 77 | 28.37% |
| NUE260116P00155000 | 2024-06-18 11:07AM EDT | 155.00 | 19.60 | 17.30 | 19.10 | 0.00 | - | 17 | 188 | 26.61% |
| NUE260116P00160000 | 2024-06-24 3:44PM EDT | 160.00 | 20.75 | 19.00 | 20.20 | 0.00 | - | 42 | 130 | 24.42% |
| NUE260116P00165000 | 2024-06-24 3:44PM EDT | 165.00 | 23.26 | 21.80 | 22.60 | 0.00 | - | 6 | 56 | 23.69% |
| NUE260116P00170000 | 2024-06-28 10:13AM EDT | 170.00 | 25.70 | 24.50 | 25.20 | -1.30 | -4.81% | 5 | 50 | 22.96% |
| NUE260116P00175000 | 2024-06-28 10:13AM EDT | 175.00 | 28.45 | 27.30 | 28.10 | +4.95 | +21.06% | 5 | 48 | 22.35% |
| NUE260116P00180000 | 2024-05-21 12:42PM EDT | 180.00 | 26.10 | 31.60 | 32.80 | 0.00 | - | 17 | 88 | 23.89% |
| NUE260116P00185000 | 2024-05-21 12:41PM EDT | 185.00 | 28.80 | 33.10 | 35.70 | 0.00 | - | 83 | 154 | 22.82% |
| NUE260116P00190000 | 2024-03-20 10:06AM EDT | 190.00 | 24.17 | 23.50 | 24.30 | 0.00 | - | 1 | 170 | 0.00% |
| NUE260116P00195000 | 2024-06-18 10:13AM EDT | 195.00 | 42.27 | 38.00 | 43.00 | 0.00 | - | 63 | 566 | 21.99% |
| NUE260116P00200000 | 2024-05-09 2:42PM EDT | 200.00 | 35.70 | 40.60 | 45.50 | 0.00 | - | 6 | 106 | 19.13% |
| NUE260116P00210000 | 2024-04-23 9:31AM EDT | 210.00 | 40.60 | 0.00 | 0.00 | 0.00 | - | 8 | 10 | 0.00% |
| NUE260116P00220000 | 2024-02-08 1:02PM EDT | 220.00 | 43.15 | 42.55 | 44.15 | 0.00 | - | - | 2 | 0.00% |
| NUE260116P00280000 | 2024-03-01 4:07PM EDT | 280.00 | 90.00 | 80.15 | 84.45 | 0.00 | - | 2 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.