Nucor Corporation (NUE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NUE241018C00120000 | 2024-05-20 1:26PM EDT | 120.00 | 54.70 | 37.30 | 39.70 | 0.00 | - | - | 3 | 40.43% |
| NUE241018C00140000 | 2024-06-13 10:23AM EDT | 140.00 | 18.30 | 22.20 | 23.00 | 0.00 | - | 1 | 3 | 36.00% |
| NUE241018C00145000 | 2024-06-27 10:48AM EDT | 145.00 | 16.50 | 17.70 | 20.30 | 0.00 | - | 1 | 13 | 38.02% |
| NUE241018C00150000 | 2024-06-27 11:10AM EDT | 150.00 | 12.60 | 14.90 | 15.50 | 0.00 | - | 4 | 8 | 32.33% |
| NUE241018C00155000 | 2024-06-27 9:38AM EDT | 155.00 | 12.86 | 10.80 | 13.10 | +3.06 | +31.22% | 7 | 81 | 33.27% |
| NUE241018C00160000 | 2024-06-28 3:11PM EDT | 160.00 | 9.70 | 9.30 | 9.70 | +1.86 | +23.72% | 1 | 88 | 30.28% |
| NUE241018C00165000 | 2024-06-26 3:46PM EDT | 165.00 | 5.40 | 7.00 | 7.40 | 0.00 | - | 32 | 139 | 29.44% |
| NUE241018C00170000 | 2024-06-28 12:22PM EDT | 170.00 | 5.72 | 5.20 | 5.60 | +1.66 | +40.89% | 3 | 915 | 29.00% |
| NUE241018C00175000 | 2024-06-28 2:54PM EDT | 175.00 | 4.07 | 3.80 | 4.10 | +1.05 | +34.77% | 21 | 113 | 28.46% |
| NUE241018C00180000 | 2024-06-28 12:07PM EDT | 180.00 | 2.95 | 2.65 | 3.20 | +0.80 | +37.21% | 14 | 409 | 28.98% |
| NUE241018C00185000 | 2024-06-28 1:07PM EDT | 185.00 | 2.20 | 1.70 | 2.25 | +0.92 | +71.88% | 2 | 80 | 28.44% |
| NUE241018C00190000 | 2024-06-28 2:55PM EDT | 190.00 | 1.50 | 1.30 | 1.50 | +0.65 | +76.47% | 1 | 159 | 27.74% |
| NUE241018C00195000 | 2024-06-27 3:50PM EDT | 195.00 | 1.02 | 0.65 | 1.10 | +0.32 | +45.71% | 13 | 801 | 27.98% |
| NUE241018C00200000 | 2024-06-25 3:45PM EDT | 200.00 | 0.45 | 0.65 | 1.00 | 0.00 | - | 1 | 85 | 29.69% |
| NUE241018C00210000 | 2024-06-27 12:36PM EDT | 210.00 | 0.32 | 0.20 | 0.70 | 0.00 | - | 30 | 371 | 31.59% |
| NUE241018C00220000 | 2024-06-06 10:33AM EDT | 220.00 | 0.45 | 0.10 | 0.70 | 0.00 | - | 1 | 142 | 35.50% |
| NUE241018C00230000 | 2024-05-07 3:43PM EDT | 230.00 | 0.75 | 0.15 | 0.75 | 0.00 | - | 5 | 176 | 39.65% |
| NUE241018C00240000 | 2024-06-25 12:56PM EDT | 240.00 | 0.45 | 0.00 | 1.45 | 0.00 | - | 1 | 131 | 49.30% |
| NUE241018C00250000 | 2024-04-24 2:56PM EDT | 250.00 | 0.28 | 0.10 | 0.45 | 0.00 | - | 4 | 30 | 42.43% |
| NUE241018C00260000 | 2024-03-01 1:10PM EDT | 260.00 | 1.79 | 1.73 | 1.92 | 0.00 | - | 1 | 1 | 58.98% |
| NUE241018C00270000 | 2024-04-16 11:06AM EDT | 270.00 | 0.90 | 0.10 | 0.80 | 0.00 | - | 10 | 10 | 52.88% |
| NUE241018C00280000 | 2024-05-21 11:57AM EDT | 280.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | 45 | 46 | 54.05% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NUE241018P00080000 | 2024-06-18 2:10PM EDT | 80.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | - | 1 | 52.15% |
| NUE241018P00085000 | 2024-06-12 1:06PM EDT | 85.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 2 | 52.64% |
| NUE241018P00110000 | 2024-02-23 2:11PM EDT | 110.00 | 0.78 | 0.20 | 0.80 | 0.00 | - | 10 | 10 | 42.21% |
| NUE241018P00115000 | 2024-06-25 11:16AM EDT | 115.00 | 0.79 | 0.25 | 1.00 | 0.00 | - | 2 | 22 | 39.94% |
| NUE241018P00120000 | 2024-06-25 11:16AM EDT | 120.00 | 1.07 | 0.45 | 0.80 | 0.00 | - | 2 | 14 | 33.78% |
| NUE241018P00125000 | 2024-06-26 10:06AM EDT | 125.00 | 1.47 | 0.70 | 1.10 | 0.00 | - | 1 | 24 | 32.20% |
| NUE241018P00130000 | 2024-06-26 10:06AM EDT | 130.00 | 2.07 | 1.25 | 1.40 | 0.00 | - | 1 | 102 | 30.02% |
| NUE241018P00135000 | 2024-06-28 3:10PM EDT | 135.00 | 1.84 | 1.75 | 2.05 | -1.26 | -40.65% | 4 | 59 | 29.17% |
| NUE241018P00140000 | 2024-06-28 3:10PM EDT | 140.00 | 2.59 | 2.50 | 2.80 | -0.51 | -16.45% | 3 | 79 | 27.78% |
| NUE241018P00145000 | 2024-06-26 3:21PM EDT | 145.00 | 4.90 | 3.60 | 3.90 | 0.00 | - | 8 | 69 | 26.81% |
| NUE241018P00150000 | 2024-06-26 3:23PM EDT | 150.00 | 6.70 | 5.00 | 6.80 | 0.00 | - | 4 | 139 | 30.43% |
| NUE241018P00155000 | 2024-06-28 9:30AM EDT | 155.00 | 6.98 | 6.80 | 7.20 | -1.42 | -16.90% | 1 | 76 | 25.04% |
| NUE241018P00160000 | 2024-06-28 3:35PM EDT | 160.00 | 9.00 | 9.10 | 9.50 | -0.89 | -9.00% | 8 | 228 | 24.23% |
| NUE241018P00165000 | 2024-06-14 3:23PM EDT | 165.00 | 13.90 | 11.90 | 12.30 | 0.00 | - | 1 | 650 | 23.53% |
| NUE241018P00170000 | 2024-06-14 11:25AM EDT | 170.00 | 19.07 | 13.60 | 15.80 | 0.00 | - | 1 | 91 | 23.63% |
| NUE241018P00175000 | 2024-06-14 10:35AM EDT | 175.00 | 24.00 | 18.20 | 19.30 | 0.00 | - | 1 | 52 | 22.36% |
| NUE241018P00180000 | 2024-06-06 11:04AM EDT | 180.00 | 20.40 | 21.70 | 23.90 | 0.00 | - | 4 | 22 | 24.15% |
| NUE241018P00185000 | 2024-05-22 3:51PM EDT | 185.00 | 18.28 | 27.40 | 30.40 | 0.00 | - | 2 | 18 | 33.45% |
| NUE241018P00190000 | 2024-04-23 11:32AM EDT | 190.00 | 18.90 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| NUE241018P00195000 | 2024-04-22 10:31AM EDT | 195.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NUE241018P00200000 | 2024-04-29 9:49AM EDT | 200.00 | 26.46 | 31.90 | 33.30 | 0.00 | - | 10 | 11 | 0.00% |
| NUE241018P00210000 | 2024-04-01 11:23AM EDT | 210.00 | 18.80 | 40.80 | 43.50 | 0.00 | - | - | 4 | 0.00% |
| NUE241018P00220000 | 2024-04-05 12:00PM EDT | 220.00 | 25.41 | 44.20 | 47.90 | 0.00 | - | 5 | 0 | 0.00% |
| NUE241018P00230000 | 2024-05-08 3:05PM EDT | 230.00 | 61.10 | 66.80 | 70.90 | 0.00 | - | 20 | 5 | 0.00% |
| NUE241018P00240000 | 2024-04-23 9:31AM EDT | 240.00 | 61.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.