Nucor Corporation (NUE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NUE240719C00085000 | 2023-12-28 10:30AM EDT | 85.00 | 93.68 | 89.30 | 93.30 | 0.00 | - | - | 1 | 423.63% |
| NUE240719C00095000 | 2024-06-27 3:14PM EDT | 95.00 | 60.20 | 61.20 | 65.90 | 0.00 | - | 310 | 0 | 116.99% |
| NUE240719C00100000 | 2024-06-27 3:14PM EDT | 100.00 | 55.20 | 56.20 | 60.90 | 0.00 | - | 310 | 0 | 106.74% |
| NUE240719C00115000 | 2023-11-29 11:00AM EDT | 115.00 | 51.60 | 61.50 | 62.45 | 0.00 | - | - | 1 | 286.94% |
| NUE240719C00130000 | 2024-06-24 2:56PM EDT | 130.00 | 26.90 | 26.40 | 31.00 | 0.00 | - | 4 | 14 | 55.93% |
| NUE240719C00140000 | 2024-06-26 2:35PM EDT | 140.00 | 14.30 | 16.70 | 21.20 | 0.00 | - | 20 | 22 | 67.19% |
| NUE240719C00145000 | 2024-06-13 1:43PM EDT | 145.00 | 10.60 | 11.70 | 14.80 | 0.00 | - | 1 | 1 | 42.65% |
| NUE240719C00150000 | 2024-06-28 2:07PM EDT | 150.00 | 10.39 | 9.10 | 9.80 | +5.89 | +130.89% | 2 | 34 | 31.86% |
| NUE240719C00155000 | 2024-06-28 2:54PM EDT | 155.00 | 5.76 | 5.60 | 5.90 | +2.06 | +55.68% | 11 | 1,090 | 27.91% |
| NUE240719C00160000 | 2024-06-28 3:12PM EDT | 160.00 | 3.12 | 2.85 | 3.10 | +1.57 | +101.29% | 194 | 568 | 26.20% |
| NUE240719C00165000 | 2024-06-28 3:25PM EDT | 165.00 | 1.45 | 1.20 | 1.40 | +0.81 | +126.56% | 28 | 399 | 25.42% |
| NUE240719C00170000 | 2024-06-28 2:24PM EDT | 170.00 | 0.62 | 0.45 | 0.60 | +0.32 | +106.67% | 23 | 538 | 25.81% |
| NUE240719C00175000 | 2024-06-27 10:52AM EDT | 175.00 | 0.07 | 0.15 | 0.30 | 0.00 | - | 2 | 423 | 27.66% |
| NUE240719C00180000 | 2024-06-27 3:48PM EDT | 180.00 | 0.08 | 0.05 | 0.25 | 0.00 | - | 13 | 445 | 32.23% |
| NUE240719C00185000 | 2024-06-21 3:55PM EDT | 185.00 | 0.17 | 0.05 | 0.40 | 0.00 | - | 13 | 601 | 41.19% |
| NUE240719C00190000 | 2024-06-28 1:50PM EDT | 190.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 477 | 12.50% |
| NUE240719C00195000 | 2024-06-26 2:36PM EDT | 195.00 | 0.06 | 0.00 | 0.65 | 0.00 | - | 1 | 938 | 57.03% |
| NUE240719C00200000 | 2024-06-25 10:44AM EDT | 200.00 | 0.08 | 0.00 | 0.50 | 0.00 | - | 10 | 1,801 | 51.86% |
| NUE240719C00210000 | 2024-06-10 11:03AM EDT | 210.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 10 | 429 | 57.23% |
| NUE240719C00220000 | 2024-06-21 10:26AM EDT | 220.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 110 | 424 | 51.17% |
| NUE240719C00230000 | 2024-06-18 10:36AM EDT | 230.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 145 | 193 | 79.98% |
| NUE240719C00240000 | 2024-04-19 9:32AM EDT | 240.00 | 0.75 | 0.05 | 0.20 | 0.00 | - | 1 | 22 | 75.39% |
| NUE240719C00250000 | 2024-06-05 2:34PM EDT | 250.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 14 | 76.76% |
| NUE240719C00260000 | 2024-06-18 11:51AM EDT | 260.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 2 | 52 | 91.21% |
| NUE240719C00270000 | 2024-06-12 2:43PM EDT | 270.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 75 | 110 | 83.98% |
| NUE240719C00280000 | 2024-06-11 1:27PM EDT | 280.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 43 | 44 | 124.85% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NUE240719P00085000 | 2024-01-25 4:15PM EDT | 85.00 | 0.19 | 0.02 | 0.24 | 0.00 | - | - | 1 | 114.45% |
| NUE240719P00090000 | 2024-02-05 3:31PM EDT | 90.00 | 0.13 | 0.02 | 0.17 | 0.00 | - | 2 | 1 | 100.59% |
| NUE240719P00095000 | 2024-04-05 11:44AM EDT | 95.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 112.50% |
| NUE240719P00100000 | 2024-02-07 2:09PM EDT | 100.00 | 0.20 | 0.08 | 0.35 | 0.00 | - | 2 | 4 | 93.65% |
| NUE240719P00105000 | 2024-02-07 2:13PM EDT | 105.00 | 0.24 | 0.10 | 0.49 | 0.00 | - | 2 | 2 | 89.26% |
| NUE240719P00110000 | 2024-06-26 9:30AM EDT | 110.00 | 0.15 | 0.17 | 2.15 | 0.00 | - | 5 | 16 | 106.15% |
| NUE240719P00115000 | 2024-06-21 3:50PM EDT | 115.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 3 | 16 | 84.38% |
| NUE240719P00120000 | 2024-06-20 12:23PM EDT | 120.00 | 0.07 | 0.00 | 1.35 | 0.00 | - | 3 | 38 | 75.05% |
| NUE240719P00125000 | 2024-06-28 10:04AM EDT | 125.00 | 0.08 | 0.05 | 0.10 | -0.02 | -20.00% | 1 | 87 | 46.48% |
| NUE240719P00130000 | 2024-06-28 10:04AM EDT | 130.00 | 0.05 | 0.05 | 0.50 | -0.20 | -80.00% | 1 | 30 | 53.27% |
| NUE240719P00135000 | 2024-06-28 9:34AM EDT | 135.00 | 0.15 | 0.00 | 0.30 | -0.20 | -57.14% | 5 | 35 | 40.19% |
| NUE240719P00140000 | 2024-06-28 3:49PM EDT | 140.00 | 0.25 | 0.10 | 0.30 | -0.20 | -44.44% | 15 | 201 | 32.57% |
| NUE240719P00145000 | 2024-06-28 10:21AM EDT | 145.00 | 0.44 | 0.35 | 0.50 | -0.31 | -41.33% | 520 | 672 | 28.37% |
| NUE240719P00150000 | 2024-06-28 3:49PM EDT | 150.00 | 0.90 | 0.85 | 0.95 | -1.00 | -52.63% | 35 | 1,417 | 24.81% |
| NUE240719P00155000 | 2024-06-28 3:52PM EDT | 155.00 | 1.91 | 2.00 | 2.20 | -1.69 | -46.94% | 39 | 351 | 23.56% |
| NUE240719P00160000 | 2024-06-28 3:38PM EDT | 160.00 | 4.09 | 4.20 | 4.50 | -2.46 | -37.56% | 6 | 236 | 22.71% |
| NUE240719P00165000 | 2024-06-26 11:22AM EDT | 165.00 | 13.20 | 7.40 | 9.60 | 0.00 | - | 6 | 193 | 35.32% |
| NUE240719P00170000 | 2024-06-27 12:32PM EDT | 170.00 | 15.30 | 11.50 | 14.20 | 0.00 | - | 5 | 307 | 42.07% |
| NUE240719P00175000 | 2024-06-24 3:41PM EDT | 175.00 | 19.00 | 14.50 | 19.20 | 0.00 | - | 1 | 748 | 50.73% |
| NUE240719P00180000 | 2024-06-28 3:49PM EDT | 180.00 | 22.37 | 19.50 | 24.10 | -1.46 | -6.13% | 122 | 145 | 57.69% |
| NUE240719P00185000 | 2024-06-28 3:49PM EDT | 185.00 | 27.40 | 24.50 | 28.90 | -6.62 | -19.46% | 70 | 82 | 62.93% |
| NUE240719P00190000 | 2024-06-28 3:49PM EDT | 190.00 | 32.20 | 29.50 | 33.90 | +12.20 | +61.00% | 40 | 44 | 69.68% |
| NUE240719P00195000 | 2024-06-28 3:49PM EDT | 195.00 | 37.80 | 34.50 | 38.90 | -0.08 | -0.21% | 10 | 16 | 76.05% |
| NUE240719P00200000 | 2024-05-06 10:22AM EDT | 200.00 | 25.60 | 36.70 | 39.70 | 0.00 | - | 2 | 13 | 0.00% |
| NUE240719P00210000 | 2024-04-25 10:58AM EDT | 210.00 | 38.56 | 37.60 | 41.00 | 0.00 | - | 4 | 1 | 0.00% |
| NUE240719P00220000 | 2024-04-25 10:56AM EDT | 220.00 | 48.51 | 47.60 | 51.00 | 0.00 | - | 3 | 0 | 0.00% |
| NUE240719P00230000 | 2024-04-24 3:53PM EDT | 230.00 | 57.53 | 57.60 | 61.20 | 0.00 | - | - | 0 | 0.00% |
| NUE240719P00250000 | 2024-04-23 1:31PM EDT | 250.00 | 71.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.