Nucor Corporation (NUE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NUE240517C00140000 | 2024-05-10 3:14PM EDT | 140.00 | 34.30 | 29.90 | 33.70 | 0.00 | - | 1 | 1 | 334.18% |
| NUE240517C00150000 | 2024-04-30 9:54AM EDT | 150.00 | 24.02 | 20.40 | 23.70 | 0.00 | - | 1 | 0 | 249.71% |
| NUE240517C00155000 | 2024-05-06 1:47PM EDT | 155.00 | 16.00 | 15.00 | 18.70 | 0.00 | - | 2 | 2 | 207.52% |
| NUE240517C00160000 | 2024-04-29 3:15PM EDT | 160.00 | 15.76 | 10.40 | 13.90 | 0.00 | - | 1 | 6 | 64.06% |
| NUE240517C00165000 | 2024-04-30 12:33PM EDT | 165.00 | 7.10 | 5.60 | 7.90 | 0.00 | - | 2 | 4 | 89.06% |
| NUE240517C00167500 | 2024-05-16 1:43PM EDT | 167.50 | 6.48 | 4.40 | 5.00 | -1.27 | -16.39% | 1 | 10 | 51.76% |
| NUE240517C00170000 | 2024-05-17 3:42PM EDT | 170.00 | 2.00 | 1.20 | 2.55 | -1.86 | -48.19% | 4 | 175 | 33.69% |
| NUE240517C00172500 | 2024-05-17 2:31PM EDT | 172.50 | 0.25 | 0.00 | 0.15 | -2.85 | -91.94% | 323 | 494 | 8.40% |
| NUE240517C00175000 | 2024-05-17 3:41PM EDT | 175.00 | 0.19 | 0.00 | 0.30 | -0.29 | -60.42% | 27 | 342 | 34.33% |
| NUE240517C00177500 | 2024-05-17 3:42PM EDT | 177.50 | 0.03 | 0.00 | 0.05 | -0.07 | -70.00% | 31 | 502 | 33.59% |
| NUE240517C00180000 | 2024-05-17 1:00PM EDT | 180.00 | 0.03 | 0.00 | 0.05 | -0.05 | -62.50% | 13 | 339 | 45.70% |
| NUE240517C00182500 | 2024-05-16 1:40PM EDT | 182.50 | 0.01 | 0.00 | 0.80 | -0.06 | -85.71% | 1 | 272 | 88.28% |
| NUE240517C00185000 | 2024-05-17 1:03PM EDT | 185.00 | 0.07 | 0.00 | 0.35 | +0.02 | +40.00% | 8 | 213 | 84.96% |
| NUE240517C00187500 | 2024-05-16 2:28PM EDT | 187.50 | 0.05 | 0.00 | 1.15 | 0.00 | - | 9 | 220 | 128.03% |
| NUE240517C00190000 | 2024-05-16 11:34AM EDT | 190.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 7 | 605 | 127.93% |
| NUE240517C00192500 | 2024-05-16 9:45AM EDT | 192.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 14 | 140.63% |
| NUE240517C00195000 | 2024-05-14 3:23PM EDT | 195.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 4 | 356 | 150.78% |
| NUE240517C00197500 | 2024-05-15 3:27PM EDT | 197.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 164.84% |
| NUE240517C00200000 | 2024-05-17 11:57AM EDT | 200.00 | 0.04 | 0.05 | 0.30 | +0.02 | +100.00% | 1 | 545 | 152.93% |
| NUE240517C00202500 | 2024-05-15 9:40AM EDT | 202.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 20 | 100 | 149.22% |
| NUE240517C00205000 | 2024-05-15 9:40AM EDT | 205.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 46 | 198.83% |
| NUE240517C00207500 | 2024-05-14 10:08AM EDT | 207.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 60 | 84 | 167.97% |
| NUE240517C00210000 | 2024-05-17 10:37AM EDT | 210.00 | 0.04 | 0.00 | 0.35 | -0.06 | -60.00% | 1 | 816 | 192.58% |
| NUE240517C00212500 | 2024-05-14 10:07AM EDT | 212.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 44 | 230.47% |
| NUE240517C00215000 | 2024-05-13 9:44AM EDT | 215.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 50 | 103 | 240.63% |
| NUE240517C00220000 | 2024-05-13 11:43AM EDT | 220.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 906 | 179.69% |
| NUE240517C00225000 | 2024-04-23 10:14AM EDT | 225.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | - | 2 | 278.91% |
| NUE240517C00230000 | 2024-04-19 12:02PM EDT | 230.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 5 | 41 | 297.27% |
| NUE240517C00240000 | 2024-04-25 2:43PM EDT | 240.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 331.84% |
| NUE240517C00260000 | 2024-04-12 10:46AM EDT | 260.00 | 0.13 | 0.00 | 0.65 | 0.00 | - | 1 | 1 | 386.33% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NUE240517P00130000 | 2024-04-23 11:05AM EDT | 130.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 2 | 381.25% |
| NUE240517P00135000 | 2024-05-14 9:44AM EDT | 135.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 183 | 187 | 182.81% |
| NUE240517P00140000 | 2024-05-15 10:36AM EDT | 140.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 10 | 82 | 157.81% |
| NUE240517P00145000 | 2024-05-14 12:08PM EDT | 145.00 | 0.05 | 0.00 | 1.05 | 0.00 | - | 137 | 154 | 217.97% |
| NUE240517P00147000 | 2024-05-14 2:04PM EDT | 147.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 5 | 216.80% |
| NUE240517P00150000 | 2024-05-15 10:01AM EDT | 150.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 20 | 169.73% |
| NUE240517P00152500 | 2024-05-09 9:36AM EDT | 152.50 | 0.09 | 0.00 | 0.55 | 0.00 | - | 6 | 6 | 143.55% |
| NUE240517P00155000 | 2024-05-17 12:36PM EDT | 155.00 | 0.38 | 0.00 | 0.40 | +0.28 | +280.00% | 3 | 53 | 119.73% |
| NUE240517P00157500 | 2024-05-16 2:56PM EDT | 157.50 | 0.05 | 0.00 | 1.35 | 0.00 | - | 13 | 17 | 140.82% |
| NUE240517P00160000 | 2024-05-16 3:45PM EDT | 160.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 10 | 107 | 87.11% |
| NUE240517P00162500 | 2024-05-16 10:12AM EDT | 162.50 | 0.06 | 0.00 | 0.05 | 0.00 | - | 6 | 56 | 50.78% |
| NUE240517P00165000 | 2024-05-17 9:30AM EDT | 165.00 | 0.90 | 0.00 | 0.05 | +0.80 | +800.00% | 1 | 579 | 43.75% |
| NUE240517P00167500 | 2024-05-17 3:16PM EDT | 167.50 | 0.08 | 0.00 | 0.10 | -0.01 | -11.11% | 2 | 494 | 35.55% |
| NUE240517P00170000 | 2024-05-17 3:37PM EDT | 170.00 | 0.03 | 0.00 | 0.05 | -0.07 | -70.00% | 49 | 801 | 16.50% |
| NUE240517P00172500 | 2024-05-17 3:59PM EDT | 172.50 | 0.58 | 0.20 | 0.95 | +0.10 | +20.83% | 227 | 534 | 20.70% |
| NUE240517P00175000 | 2024-05-17 3:43PM EDT | 175.00 | 3.20 | 2.70 | 3.20 | +1.76 | +122.22% | 40 | 1,317 | 35.16% |
| NUE240517P00177500 | 2024-05-17 3:52PM EDT | 177.50 | 6.13 | 4.80 | 5.90 | +2.83 | +85.76% | 3 | 1,214 | 61.96% |
| NUE240517P00180000 | 2024-05-10 3:59PM EDT | 180.00 | 5.70 | 7.20 | 10.00 | 0.00 | - | 2 | 61 | 88.33% |
| NUE240517P00182500 | 2024-04-30 12:39PM EDT | 182.50 | 12.26 | 10.00 | 11.90 | 0.00 | - | 12 | 0 | 97.75% |
| NUE240517P00185000 | 2024-05-08 3:51PM EDT | 185.00 | 16.51 | 11.40 | 14.10 | 0.00 | - | 1 | 80 | 144.24% |
| NUE240517P00190000 | 2024-05-15 11:28AM EDT | 190.00 | 14.90 | 16.90 | 18.90 | 0.00 | - | 4 | 9 | 78.13% |
| NUE240517P00192500 | 2024-04-22 3:24PM EDT | 192.50 | 6.50 | 19.60 | 22.60 | 0.00 | - | - | 0 | 164.84% |
| NUE240517P00195000 | 2024-05-09 2:54PM EDT | 195.00 | 21.40 | 21.90 | 25.00 | 0.00 | - | 36 | 8 | 168.36% |
| NUE240517P00197500 | 2024-05-16 1:42PM EDT | 197.50 | 22.45 | 24.10 | 26.90 | 0.00 | - | 2 | 2 | 133.59% |
| NUE240517P00200000 | 2024-05-09 3:02PM EDT | 200.00 | 27.90 | 26.10 | 29.30 | 0.00 | - | 3 | 6 | 245.22% |
| NUE240517P00202500 | 2024-05-01 3:53PM EDT | 202.50 | 33.37 | 28.80 | 32.50 | 0.00 | - | - | 0 | 176.17% |
| NUE240517P00210000 | 2024-04-25 2:50PM EDT | 210.00 | 36.40 | 36.30 | 40.00 | 0.00 | - | 16 | 0 | 207.23% |
| NUE240517P00220000 | 2024-04-24 3:56PM EDT | 220.00 | 47.44 | 46.20 | 49.30 | 0.00 | - | - | 0 | 345.90% |
© 2024 Yahoo. All rights reserved.