Nucor Corporation (NUE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:56AM EDT. Market open.
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 | 80.50 | 84.90 | 0.00 | - | 6 | 37 | 55.89% |
| NUE260116C00080000 | 2023-11-20 11:45AM EDT | 80.00 | 84.24 | 101.25 | 105.00 | 0.00 | - | 1 | 1 | 112.18% |
| NUE260116C00085000 | 2024-03-07 11:37AM EDT | 85.00 | 106.75 | 118.50 | 123.00 | 0.00 | - | 1 | 8 | 165.33% |
| NUE260116C00090000 | 2024-04-17 11:17AM EDT | 90.00 | 108.70 | 85.50 | 90.00 | 0.00 | - | 4 | 27 | 86.20% |
| NUE260116C00095000 | 2024-04-30 9:51AM EDT | 95.00 | 85.75 | 77.20 | 80.10 | 0.00 | - | 1 | 17 | 72.05% |
| NUE260116C00100000 | 2024-04-30 3:58PM EDT | 100.00 | 77.15 | 72.80 | 75.00 | 0.00 | - | 30 | 37 | 67.76% |
| NUE260116C00105000 | 2024-06-12 12:57PM EDT | 105.00 | 59.15 | 56.80 | 59.40 | 0.00 | - | 5 | 5 | 44.64% |
| NUE260116C00110000 | 2023-09-11 1:08PM EDT | 110.00 | 68.35 | 59.20 | 62.75 | 0.00 | - | - | 2 | 53.54% |
| NUE260116C00115000 | 2024-03-11 11:12AM EDT | 115.00 | 77.62 | 91.10 | 94.30 | 0.00 | - | 2 | 8 | 115.98% |
| NUE260116C00120000 | 2024-05-30 2:49PM EDT | 120.00 | 59.10 | 44.70 | 47.60 | 0.00 | - | 2 | 8 | 40.15% |
| NUE260116C00125000 | 2024-05-17 2:01PM EDT | 125.00 | 60.85 | 42.40 | 45.90 | 0.00 | - | 4 | 20 | 42.08% |
| NUE260116C00130000 | 2024-06-11 9:30AM EDT | 130.00 | 41.60 | 39.60 | 40.70 | 0.00 | - | 1 | 5 | 38.21% |
| NUE260116C00135000 | 2024-06-04 3:36PM EDT | 135.00 | 43.70 | 36.80 | 37.40 | 0.00 | - | 1 | 270 | 37.25% |
| NUE260116C00140000 | 2024-04-25 10:34AM EDT | 140.00 | 50.00 | 47.10 | 50.70 | 0.00 | - | 2 | 20 | 57.39% |
| NUE260116C00150000 | 2024-06-12 2:00PM EDT | 150.00 | 29.00 | 28.20 | 29.00 | 0.00 | - | 1 | 38 | 35.50% |
| NUE260116C00155000 | 2024-06-13 9:52AM EDT | 155.00 | 25.52 | 25.60 | 26.50 | 0.00 | - | 2 | 10 | 34.98% |
| NUE260116C00160000 | 2024-06-06 3:55PM EDT | 160.00 | 30.13 | 23.20 | 24.20 | 0.00 | - | 2 | 10 | 34.55% |
| NUE260116C00165000 | 2024-06-14 9:56AM EDT | 165.00 | 21.16 | 21.20 | 21.80 | 0.00 | - | 10 | 20 | 33.82% |
| NUE260116C00170000 | 2024-06-14 11:30AM EDT | 170.00 | 19.72 | 18.80 | 19.80 | 0.00 | - | 1 | 9 | 33.44% |
| NUE260116C00175000 | 2024-06-10 1:47PM EDT | 175.00 | 20.00 | 17.00 | 18.80 | 0.00 | - | 8 | 33 | 34.19% |
| NUE260116C00180000 | 2024-06-14 11:28AM EDT | 180.00 | 16.22 | 15.00 | 16.00 | 0.00 | - | 1 | 44 | 32.45% |
| NUE260116C00185000 | 2024-06-07 12:03PM EDT | 185.00 | 17.35 | 13.60 | 14.30 | 0.00 | - | 2 | 163 | 31.97% |
| NUE260116C00190000 | 2024-06-14 10:04AM EDT | 190.00 | 11.75 | 11.10 | 12.80 | 0.00 | - | 2 | 74 | 31.60% |
| NUE260116C00195000 | 2024-06-10 3:38PM EDT | 195.00 | 12.70 | 10.80 | 11.40 | 0.00 | - | 3 | 288 | 31.21% |
| NUE260116C00200000 | 2024-06-14 10:18AM EDT | 200.00 | 9.89 | 9.60 | 10.20 | 0.00 | - | 2 | 499 | 30.95% |
| NUE260116C00210000 | 2024-06-17 9:34AM EDT | 210.00 | 7.70 | 7.50 | 8.20 | -0.36 | -4.47% | 2 | 2,512 | 30.60% |
| NUE260116C00220000 | 2024-06-04 9:59AM EDT | 220.00 | 8.80 | 5.80 | 6.40 | 0.00 | - | 7 | 575 | 30.01% |
| NUE260116C00230000 | 2024-06-03 11:28AM EDT | 230.00 | 8.05 | 4.50 | 5.00 | 0.00 | - | 1 | 167 | 29.58% |
| NUE260116C00240000 | 2024-06-13 12:35PM EDT | 240.00 | 3.70 | 3.50 | 4.00 | 0.00 | - | 3 | 1,420 | 29.44% |
| NUE260116C00250000 | 2024-06-13 1:58PM EDT | 250.00 | 3.00 | 2.75 | 3.20 | 0.00 | - | 1 | 496 | 29.34% |
| NUE260116C00260000 | 2024-05-28 10:08AM EDT | 260.00 | 5.30 | 2.15 | 2.60 | 0.00 | - | 27 | 233 | 29.36% |
| NUE260116C00270000 | 2024-04-04 3:45PM EDT | 270.00 | 12.60 | 4.80 | 5.30 | 0.00 | - | 3 | 3 | 37.20% |
| NUE260116C00280000 | 2024-04-16 11:47AM EDT | 280.00 | 8.60 | 3.30 | 3.80 | 0.00 | - | 1 | 43 | 35.38% |
| NUE260116C00290000 | 2024-04-16 2:09PM EDT | 290.00 | 7.80 | 2.70 | 3.10 | 0.00 | - | 107 | 107 | 34.96% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NUE260116P00075000 | 2024-06-14 9:30AM EDT | 75.00 | 1.50 | 0.15 | 2.25 | 0.00 | - | 2 | 76 | 42.18% |
| NUE260116P00080000 | 2024-06-11 9:36AM EDT | 80.00 | 1.75 | 1.25 | 2.25 | 0.00 | - | 1 | 17 | 38.97% |
| NUE260116P00085000 | 2024-05-08 2:11PM EDT | 85.00 | 1.60 | 1.80 | 2.25 | 0.00 | - | 2 | 17 | 35.96% |
| NUE260116P00090000 | 2023-09-15 1:03PM EDT | 90.00 | 5.40 | 5.70 | 6.15 | 0.00 | - | - | 1 | 45.50% |
| 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 | 3.60 | 4.20 | 0.00 | - | 1 | 35 | 33.78% |
| 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 | 5.10 | 5.60 | 0.00 | - | 1 | 13 | 31.47% |
| NUE260116P00115000 | 2024-06-12 12:05PM EDT | 115.00 | 6.30 | 6.10 | 6.50 | 0.00 | - | 6 | 25 | 30.51% |
| NUE260116P00120000 | 2024-05-29 2:33PM EDT | 120.00 | 6.00 | 7.10 | 7.70 | 0.00 | - | 2 | 28 | 29.92% |
| NUE260116P00125000 | 2024-05-23 3:56PM EDT | 125.00 | 6.40 | 8.30 | 8.90 | 0.00 | - | 1 | 8 | 29.09% |
| NUE260116P00130000 | 2024-05-31 10:27AM EDT | 130.00 | 8.16 | 9.80 | 10.30 | 0.00 | - | 10 | 31 | 28.38% |
| NUE260116P00135000 | 2024-06-14 9:56AM EDT | 135.00 | 11.58 | 11.40 | 11.90 | 0.00 | - | 10 | 556 | 27.75% |
| NUE260116P00140000 | 2024-06-14 11:38AM EDT | 140.00 | 13.40 | 12.60 | 13.60 | 0.00 | - | 1 | 2,050 | 27.04% |
| NUE260116P00145000 | 2024-05-02 3:59PM EDT | 145.00 | 11.90 | 11.30 | 12.10 | 0.00 | - | 66 | 86 | 21.70% |
| NUE260116P00150000 | 2024-05-15 12:16PM EDT | 150.00 | 12.20 | 16.50 | 17.80 | 0.00 | - | 1 | 77 | 26.02% |
| NUE260116P00155000 | 2024-05-23 12:13PM EDT | 155.00 | 14.50 | 19.40 | 19.90 | 0.00 | - | 1 | 196 | 25.16% |
| NUE260116P00160000 | 2024-06-14 1:15PM EDT | 160.00 | 21.40 | 21.70 | 22.30 | 0.00 | - | 13 | 131 | 24.45% |
| NUE260116P00165000 | 2024-06-10 10:47AM EDT | 165.00 | 22.40 | 24.30 | 25.00 | 0.00 | - | 13 | 58 | 23.88% |
| NUE260116P00170000 | 2024-05-21 12:41PM EDT | 170.00 | 21.20 | 26.80 | 27.70 | 0.00 | - | 5 | 50 | 23.06% |
| NUE260116P00175000 | 2024-05-21 12:41PM EDT | 175.00 | 23.50 | 30.00 | 31.20 | 0.00 | - | 14 | 48 | 23.04% |
| NUE260116P00180000 | 2024-05-21 12:42PM EDT | 180.00 | 26.10 | 32.40 | 34.00 | 0.00 | - | 17 | 88 | 21.81% |
| NUE260116P00185000 | 2024-05-21 12:41PM EDT | 185.00 | 28.80 | 36.50 | 37.30 | 0.00 | - | 83 | 154 | 20.95% |
| NUE260116P00190000 | 2024-03-20 10:06AM EDT | 190.00 | 24.17 | 23.50 | 24.30 | 0.00 | - | 1 | 170 | 0.00% |
| NUE260116P00195000 | 2024-03-13 2:16PM EDT | 195.00 | 29.40 | 24.80 | 25.60 | 0.00 | - | 63 | 565 | 0.00% |
| NUE260116P00200000 | 2024-05-09 2:42PM EDT | 200.00 | 35.70 | 40.60 | 45.50 | 0.00 | - | 6 | 106 | 0.00% |
| 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.