Nucor Corporation (NUE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NUE240705C00145000 | 2024-06-14 10:34AM EDT | 145.00 | 8.71 | 11.90 | 15.80 | 0.00 | - | - | 0 | 55.69% |
| NUE240705C00150000 | 2024-06-26 12:48PM EDT | 150.00 | 3.90 | 6.60 | 9.20 | 0.00 | - | 1 | 17 | 45.83% |
| NUE240705C00155000 | 2024-06-28 3:09PM EDT | 155.00 | 4.00 | 3.80 | 4.10 | +2.15 | +116.22% | 48 | 147 | 25.78% |
| NUE240705C00157500 | 2024-06-28 3:50PM EDT | 157.50 | 2.20 | 2.00 | 2.30 | +1.40 | +175.00% | 136 | 149 | 22.90% |
| NUE240705C00160000 | 2024-06-28 3:25PM EDT | 160.00 | 1.30 | 0.95 | 1.15 | +0.92 | +242.11% | 111 | 109 | 22.34% |
| NUE240705C00162500 | 2024-06-28 3:48PM EDT | 162.50 | 0.55 | 0.40 | 0.55 | +0.15 | +37.50% | 85 | 37 | 23.07% |
| NUE240705C00165000 | 2024-06-28 2:38PM EDT | 165.00 | 0.25 | 0.15 | 0.30 | +0.15 | +150.00% | 40 | 78 | 25.24% |
| NUE240705C00167500 | 2024-06-24 3:22PM EDT | 167.50 | 0.13 | 0.05 | 0.20 | -0.02 | -13.33% | 3 | 5 | 28.42% |
| NUE240705C00170000 | 2024-06-28 10:22AM EDT | 170.00 | 0.25 | 0.05 | 0.20 | +0.15 | +150.00% | 1 | 13 | 33.84% |
| NUE240705C00175000 | 2024-06-27 2:18PM EDT | 175.00 | 0.40 | 0.05 | 0.45 | 0.00 | - | 1 | 57 | 52.64% |
| NUE240705C00180000 | 2024-06-28 11:25AM EDT | 180.00 | 0.06 | 0.00 | 0.25 | -0.20 | -76.92% | 4 | 172 | 55.76% |
| NUE240705C00185000 | 2024-06-28 3:33PM EDT | 185.00 | 0.05 | 0.00 | 0.05 | -0.36 | -87.80% | 13 | 7 | 50.39% |
| NUE240705C00195000 | 2024-06-24 10:11AM EDT | 195.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 75 | 76 | 70.90% |
| NUE240705C00200000 | 2024-06-24 9:36AM EDT | 200.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 30 | 43 | 77.93% |
| NUE240705C00210000 | 2024-06-17 1:05PM EDT | 210.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | - | 10 | 125.39% |
| NUE240705C00215000 | 2024-06-17 1:06PM EDT | 215.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 24 | 147.17% |
| NUE240705C00220000 | 2024-06-11 11:17AM EDT | 220.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 11 | 89.06% |
| NUE240705C00225000 | 2024-06-11 11:16AM EDT | 225.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 6 | 93.75% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NUE240705P00100000 | 2024-06-17 1:34PM EDT | 100.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 36 | 133.59% |
| NUE240705P00105000 | 2024-06-18 11:50AM EDT | 105.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 57 | 120.31% |
| NUE240705P00130000 | 2024-06-27 2:55PM EDT | 130.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 13 | 38 | 57.03% |
| NUE240705P00140000 | 2024-06-28 11:41AM EDT | 140.00 | 0.07 | 0.00 | 0.15 | +0.02 | +40.00% | 1 | 8 | 49.12% |
| NUE240705P00145000 | 2024-06-27 11:33AM EDT | 145.00 | 0.18 | 0.00 | 0.25 | 0.00 | - | 500 | 241 | 41.41% |
| NUE240705P00147000 | 2024-06-27 2:35PM EDT | 147.00 | 0.20 | 0.05 | 1.20 | 0.00 | - | 219 | 217 | 57.67% |
| NUE240705P00149000 | 2024-06-27 3:58PM EDT | 149.00 | 0.40 | 0.10 | 0.20 | 0.00 | - | 15 | 18 | 29.30% |
| NUE240705P00150000 | 2024-06-28 3:35PM EDT | 150.00 | 0.15 | 0.10 | 0.20 | -0.40 | -72.73% | 22 | 265 | 26.71% |
| NUE240705P00152500 | 2024-06-28 3:09PM EDT | 152.50 | 0.25 | 0.25 | 0.30 | -0.75 | -75.00% | 14 | 371 | 22.53% |
| NUE240705P00155000 | 2024-06-28 3:30PM EDT | 155.00 | 0.53 | 0.55 | 0.70 | -1.77 | -76.96% | 27 | 79 | 21.34% |
| NUE240705P00157500 | 2024-06-28 1:14PM EDT | 157.50 | 1.08 | 1.30 | 1.55 | -5.33 | -83.15% | 124 | 358 | 20.95% |
| NUE240705P00160000 | 2024-06-28 3:35PM EDT | 160.00 | 2.34 | 2.65 | 2.90 | -3.06 | -56.67% | 7 | 36 | 20.24% |
| NUE240705P00165000 | 2024-06-28 3:30PM EDT | 165.00 | 6.30 | 6.30 | 7.70 | -1.90 | -23.17% | 5 | 30 | 34.52% |
| NUE240705P00170000 | 2024-06-28 10:49AM EDT | 170.00 | 10.31 | 9.50 | 13.20 | -6.01 | -36.83% | 2 | 2 | 57.52% |
| NUE240705P00175000 | 2024-06-07 2:17PM EDT | 175.00 | 14.54 | 14.80 | 17.80 | 0.00 | - | 2 | 4 | 63.16% |
© 2024 Yahoo. All rights reserved.