Nucor Corporation (NUE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NUE240503C00175000 | 2024-04-26 3:44PM EDT | 175.00 | 2.70 | 2.55 | 2.70 | -0.20 | -6.90% | 48 | 99 | 27.71% |
| NUE240503C00177500 | 2024-04-26 3:03PM EDT | 177.50 | 1.85 | 1.45 | 1.55 | -0.25 | -11.90% | 63 | 38 | 27.15% |
| NUE240503C00180000 | 2024-04-26 3:23PM EDT | 180.00 | 0.95 | 0.70 | 0.90 | -0.21 | -18.10% | 32 | 142 | 28.22% |
| NUE240503C00182500 | 2024-04-26 1:53PM EDT | 182.50 | 0.50 | 0.30 | 0.50 | -0.03 | -5.66% | 14 | 20 | 29.20% |
| NUE240503C00185000 | 2024-04-26 2:31PM EDT | 185.00 | 0.25 | 0.10 | 0.25 | -0.05 | -16.67% | 226 | 197 | 29.59% |
| NUE240503C00187500 | 2024-04-24 2:57PM EDT | 187.50 | 0.20 | 0.00 | 0.20 | +0.05 | +33.33% | 9 | 18 | 33.40% |
| NUE240503C00190000 | 2024-04-25 2:23PM EDT | 190.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | 2 | 26 | 33.69% |
| NUE240503C00192500 | 2024-04-26 2:01PM EDT | 192.50 | 0.12 | 0.00 | 0.10 | -0.13 | -52.00% | 7 | 34 | 38.18% |
| NUE240503C00195000 | 2024-04-25 1:19PM EDT | 195.00 | 0.39 | 0.00 | 0.40 | 0.00 | - | 4 | 55 | 55.57% |
| NUE240503C00197500 | 2024-04-25 1:19PM EDT | 197.50 | 0.37 | 0.00 | 0.40 | 0.00 | - | 4 | 26 | 52.64% |
| NUE240503C00200000 | 2024-04-26 11:30AM EDT | 200.00 | 0.08 | 0.00 | 0.20 | -0.07 | -46.67% | 5 | 101 | 50.78% |
| NUE240503C00202500 | 2024-04-25 11:31AM EDT | 202.50 | 0.05 | 0.00 | 0.45 | 0.00 | - | 15 | 23 | 62.79% |
| NUE240503C00205000 | 2024-04-25 2:59PM EDT | 205.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 92 | 91 | 53.32% |
| NUE240503C00210000 | 2024-04-23 2:18PM EDT | 210.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 2 | 22 | 72.17% |
| NUE240503C00212500 | 2024-04-23 11:07AM EDT | 212.50 | 0.07 | 0.00 | 0.75 | 0.00 | - | 2 | 3 | 87.01% |
| NUE240503C00215000 | 2024-04-22 3:43PM EDT | 215.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 6 | 24 | 91.11% |
| NUE240503C00220000 | 2024-04-08 2:04PM EDT | 220.00 | 1.30 | 0.00 | 0.25 | 0.00 | - | - | 2 | 83.01% |
| NUE240503C00225000 | 2024-04-08 9:30AM EDT | 225.00 | 0.65 | 0.00 | 0.75 | 0.00 | - | - | 2 | 107.03% |
| NUE240503C00230000 | 2024-04-01 11:17AM EDT | 230.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | - | 10 | 114.55% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NUE240503P00145000 | 2024-04-24 10:01AM EDT | 145.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 10 | 17 | 59.38% |
| NUE240503P00155000 | 2024-04-26 1:05PM EDT | 155.00 | 0.04 | 0.00 | 0.15 | -0.11 | -73.33% | 3 | 35 | 52.93% |
| NUE240503P00160000 | 2024-04-26 11:35AM EDT | 160.00 | 0.12 | 0.00 | 0.15 | -0.09 | -42.86% | 1 | 28 | 41.41% |
| NUE240503P00165000 | 2024-04-26 3:44PM EDT | 165.00 | 0.15 | 0.15 | 0.25 | -0.15 | -50.00% | 61 | 84 | 33.40% |
| NUE240503P00170000 | 2024-04-26 3:57PM EDT | 170.00 | 0.60 | 0.55 | 0.65 | -0.20 | -25.00% | 26 | 177 | 27.95% |
| NUE240503P00172500 | 2024-04-26 3:23PM EDT | 172.50 | 1.15 | 1.10 | 1.20 | -0.49 | -29.88% | 42 | 539 | 26.76% |
| NUE240503P00175000 | 2024-04-26 3:43PM EDT | 175.00 | 1.95 | 2.00 | 2.15 | -0.15 | -7.14% | 158 | 259 | 26.27% |
| NUE240503P00177500 | 2024-04-26 2:05PM EDT | 177.50 | 2.80 | 3.20 | 3.60 | -0.90 | -24.32% | 18 | 152 | 26.81% |
| NUE240503P00180000 | 2024-04-25 12:54PM EDT | 180.00 | 6.55 | 4.90 | 5.40 | 0.00 | - | 11 | 79 | 27.08% |
| NUE240503P00182500 | 2024-04-26 11:36AM EDT | 182.50 | 8.20 | 7.00 | 7.50 | -2.70 | -24.77% | 22 | 505 | 27.64% |
| NUE240503P00185000 | 2024-04-26 11:55AM EDT | 185.00 | 9.39 | 8.40 | 11.50 | -3.14 | -25.06% | 1 | 49 | 58.77% |
| NUE240503P00187500 | 2024-04-24 2:34PM EDT | 187.50 | 15.16 | 11.50 | 14.20 | 0.00 | - | 8 | 10 | 69.39% |
| NUE240503P00190000 | 2024-04-24 2:34PM EDT | 190.00 | 17.10 | 13.90 | 16.10 | 0.00 | - | 141 | 23 | 67.48% |
| NUE240503P00192500 | 2024-04-24 2:23PM EDT | 192.50 | 18.10 | 15.60 | 18.90 | 0.00 | - | 44 | 4 | 79.18% |
| NUE240503P00195000 | 2024-04-23 9:32AM EDT | 195.00 | 14.06 | 18.60 | 20.50 | 0.00 | - | 1 | 0 | 68.90% |
| NUE240503P00197500 | 2024-04-23 2:36PM EDT | 197.50 | 20.20 | 21.30 | 23.50 | 0.00 | - | 14 | 0 | 57.81% |
| NUE240503P00200000 | 2024-04-22 3:24PM EDT | 200.00 | 9.66 | 23.50 | 26.60 | 0.00 | - | 2 | 0 | 67.87% |
| NUE240503P00205000 | 2024-04-16 10:24AM EDT | 205.00 | 15.60 | 28.50 | 30.80 | 0.00 | - | 1 | 1 | 55.86% |
© 2024 Yahoo. All rights reserved.