Nucor Corporation (NUE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NUE240621C00075000 | 2024-02-28 11:38AM EDT | 75.00 | 118.69 | 122.25 | 124.80 | 0.00 | - | 1 | 1 | 473.51% |
| NUE240621C00080000 | 2023-06-16 2:14PM EDT | 80.00 | 74.99 | 89.05 | 91.30 | 0.00 | - | 1 | 1 | 0.00% |
| NUE240621C00085000 | 2024-02-29 3:25PM EDT | 85.00 | 108.57 | 112.05 | 115.60 | 0.00 | - | 1 | 1 | 419.84% |
| NUE240621C00090000 | 2024-03-15 2:19PM EDT | 90.00 | 99.75 | 103.10 | 106.90 | 0.00 | - | 213 | 152 | 360.89% |
| NUE240621C00095000 | 2024-03-15 2:19PM EDT | 95.00 | 92.20 | 98.30 | 101.60 | 0.00 | - | 213 | 142 | 339.16% |
| NUE240621C00100000 | 2023-12-27 10:52AM EDT | 100.00 | 80.45 | 74.80 | 78.40 | 0.00 | - | 1 | 19 | 158.59% |
| NUE240621C00105000 | 2024-04-23 9:31AM EDT | 105.00 | 74.90 | 65.50 | 69.30 | 0.00 | - | 1 | 2 | 78.61% |
| NUE240621C00110000 | 2023-10-26 10:08AM EDT | 110.00 | 43.44 | 49.10 | 51.35 | 0.00 | - | 1 | 1 | 0.00% |
| NUE240621C00115000 | 2023-11-08 1:08PM EDT | 115.00 | 42.38 | 50.00 | 51.10 | 0.00 | - | 1 | 2 | 0.00% |
| NUE240621C00120000 | 2024-04-26 10:49AM EDT | 120.00 | 57.04 | 50.50 | 54.30 | 0.00 | - | 1 | 4 | 59.67% |
| NUE240621C00125000 | 2023-11-08 3:44PM EDT | 125.00 | 36.05 | 41.20 | 42.45 | 0.00 | - | - | 10 | 0.00% |
| NUE240621C00130000 | 2024-05-01 3:56PM EDT | 130.00 | 40.86 | 40.60 | 44.30 | 0.00 | - | 1 | 1 | 76.90% |
| NUE240621C00135000 | 2023-06-26 2:45PM EDT | 135.00 | 35.40 | 44.95 | 45.55 | 0.00 | - | - | 1 | 114.77% |
| NUE240621C00140000 | 2024-04-26 10:49AM EDT | 140.00 | 37.46 | 30.80 | 34.60 | 0.00 | - | 1 | 30 | 64.18% |
| NUE240621C00145000 | 2024-04-11 1:54PM EDT | 145.00 | 54.62 | 29.50 | 32.60 | 0.00 | - | 1 | 39 | 67.35% |
| NUE240621C00150000 | 2024-04-30 9:54AM EDT | 150.00 | 25.22 | 22.50 | 24.60 | 0.00 | - | 1 | 49 | 48.79% |
| NUE240621C00155000 | 2024-04-23 10:12AM EDT | 155.00 | 28.50 | 18.00 | 19.30 | 0.00 | - | 2 | 86 | 39.01% |
| NUE240621C00160000 | 2024-05-09 3:52PM EDT | 160.00 | 16.60 | 13.60 | 14.30 | 0.00 | - | 2 | 556 | 31.38% |
| NUE240621C00165000 | 2024-05-17 12:22PM EDT | 165.00 | 11.38 | 9.20 | 10.20 | -1.22 | -9.68% | 2 | 162 | 28.31% |
| NUE240621C00170000 | 2024-05-17 3:36PM EDT | 170.00 | 6.33 | 6.40 | 6.70 | -2.32 | -26.82% | 650 | 212 | 26.02% |
| NUE240621C00175000 | 2024-05-17 3:56PM EDT | 175.00 | 3.60 | 3.80 | 4.00 | -1.31 | -26.68% | 63 | 1,081 | 24.45% |
| NUE240621C00180000 | 2024-05-17 3:56PM EDT | 180.00 | 2.01 | 2.00 | 2.20 | -1.24 | -38.15% | 107 | 730 | 23.68% |
| NUE240621C00185000 | 2024-05-17 3:25PM EDT | 185.00 | 1.00 | 0.95 | 1.35 | -0.70 | -41.18% | 60 | 4,435 | 24.94% |
| NUE240621C00190000 | 2024-05-17 11:18AM EDT | 190.00 | 0.50 | 0.40 | 0.55 | -0.30 | -37.50% | 8 | 982 | 23.41% |
| NUE240621C00195000 | 2024-05-17 9:44AM EDT | 195.00 | 0.30 | 0.20 | 0.30 | -0.05 | -14.29% | 23 | 836 | 24.32% |
| NUE240621C00200000 | 2024-05-16 3:23PM EDT | 200.00 | 0.20 | 0.10 | 0.35 | -0.05 | -20.00% | 2 | 1,823 | 29.00% |
| NUE240621C00210000 | 2024-05-16 11:26AM EDT | 210.00 | 0.25 | 0.05 | 0.25 | 0.00 | - | 187 | 1,830 | 34.08% |
| NUE240621C00220000 | 2024-05-01 9:30AM EDT | 220.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 2 | 529 | 39.01% |
| NUE240621C00230000 | 2024-05-03 10:46AM EDT | 230.00 | 1.10 | 0.00 | 0.60 | 0.00 | - | 2 | 211 | 53.96% |
| NUE240621C00240000 | 2024-04-18 11:01AM EDT | 240.00 | 0.50 | 0.00 | 1.15 | 0.00 | - | 7 | 100 | 59.62% |
| NUE240621C00250000 | 2024-04-22 10:33AM EDT | 250.00 | 0.22 | 0.00 | 1.35 | 0.00 | - | 1 | 38 | 67.24% |
| NUE240621C00260000 | 2024-03-01 1:14PM EDT | 260.00 | 0.32 | 0.04 | 0.48 | 0.00 | - | 2 | 2 | 62.31% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NUE240621P00070000 | 2024-02-16 2:11PM EDT | 70.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 10 | 185 | 112.11% |
| NUE240621P00075000 | 2023-12-27 4:13PM EDT | 75.00 | 0.10 | 0.00 | 0.19 | 0.00 | - | 1 | 18 | 108.79% |
| NUE240621P00080000 | 2023-12-12 1:26PM EDT | 80.00 | 0.23 | 0.04 | 0.20 | 0.00 | - | 1 | 13 | 103.91% |
| NUE240621P00085000 | 2024-02-27 4:32PM EDT | 85.00 | 0.08 | 0.00 | 0.13 | 0.00 | - | 1 | 15 | 89.45% |
| NUE240621P00090000 | 2024-01-16 3:24PM EDT | 90.00 | 0.21 | 0.00 | 0.23 | 0.00 | - | 2 | 21 | 88.67% |
| NUE240621P00095000 | 2024-02-28 3:50PM EDT | 95.00 | 0.10 | 0.00 | 0.14 | 0.00 | - | 1 | 21 | 76.95% |
| NUE240621P00100000 | 2024-03-05 4:18PM EDT | 100.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 2 | 42 | 71.48% |
| NUE240621P00105000 | 2024-05-13 9:30AM EDT | 105.00 | 0.05 | 0.01 | 1.60 | 0.00 | - | 1 | 181 | 94.92% |
| NUE240621P00110000 | 2024-04-03 2:36PM EDT | 110.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 1 | 321 | 84.28% |
| NUE240621P00115000 | 2024-05-16 3:34PM EDT | 115.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 2 | 61 | 61.23% |
| NUE240621P00120000 | 2024-04-19 2:26PM EDT | 120.00 | 0.10 | 0.00 | 1.65 | 0.00 | - | 1 | 17 | 73.27% |
| NUE240621P00125000 | 2024-05-15 9:45AM EDT | 125.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | 1 | 1,695 | 48.83% |
| NUE240621P00130000 | 2024-05-03 9:39AM EDT | 130.00 | 0.25 | 0.00 | 0.45 | 0.00 | - | 1 | 116 | 52.54% |
| NUE240621P00135000 | 2024-04-23 3:06PM EDT | 135.00 | 0.44 | 0.10 | 1.45 | 0.00 | - | 3 | 439 | 52.42% |
| NUE240621P00140000 | 2024-05-17 3:12PM EDT | 140.00 | 0.20 | 0.15 | 0.35 | +0.02 | +11.11% | 2 | 410 | 38.82% |
| NUE240621P00145000 | 2024-05-09 10:01AM EDT | 145.00 | 0.35 | 0.20 | 0.85 | 0.00 | - | 2 | 255 | 40.82% |
| NUE240621P00150000 | 2024-05-16 10:52AM EDT | 150.00 | 0.35 | 0.35 | 0.50 | 0.00 | - | 1 | 543 | 30.23% |
| NUE240621P00155000 | 2024-05-17 12:57PM EDT | 155.00 | 0.55 | 0.60 | 0.75 | +0.02 | +3.77% | 8 | 389 | 27.30% |
| NUE240621P00160000 | 2024-05-17 2:12PM EDT | 160.00 | 1.05 | 1.10 | 1.20 | +0.06 | +6.06% | 5 | 928 | 24.72% |
| NUE240621P00165000 | 2024-05-17 3:55PM EDT | 165.00 | 2.15 | 1.95 | 2.10 | -0.15 | -6.52% | 18 | 1,047 | 22.99% |
| NUE240621P00170000 | 2024-05-17 3:47PM EDT | 170.00 | 3.60 | 3.50 | 3.80 | +0.60 | +20.00% | 43 | 1,151 | 22.34% |
| NUE240621P00175000 | 2024-05-17 3:41PM EDT | 175.00 | 6.13 | 5.90 | 6.20 | +1.13 | +22.60% | 56 | 1,146 | 21.24% |
| NUE240621P00180000 | 2024-05-17 11:46AM EDT | 180.00 | 7.90 | 8.90 | 11.30 | +0.45 | +6.04% | 7 | 1,058 | 30.07% |
| NUE240621P00185000 | 2024-05-15 1:53PM EDT | 185.00 | 10.20 | 11.30 | 14.70 | 0.00 | - | 1 | 885 | 28.03% |
| NUE240621P00190000 | 2024-05-09 9:56AM EDT | 190.00 | 18.28 | 17.40 | 19.30 | 0.00 | - | 2 | 274 | 30.98% |
| NUE240621P00195000 | 2024-05-09 12:12PM EDT | 195.00 | 21.70 | 22.30 | 24.00 | 0.00 | - | 4 | 16 | 33.59% |
| NUE240621P00200000 | 2024-05-06 1:18PM EDT | 200.00 | 29.40 | 26.20 | 29.90 | 0.00 | - | 1 | 5 | 45.65% |
| NUE240621P00210000 | 2024-04-23 3:08PM EDT | 210.00 | 33.10 | 36.50 | 40.00 | 0.00 | - | 6 | 0 | 55.76% |
| NUE240621P00220000 | 2024-04-24 3:56PM EDT | 220.00 | 47.41 | 46.20 | 50.00 | 0.00 | - | 1 | 0 | 64.25% |
| NUE240621P00230000 | 2024-05-08 3:48PM EDT | 230.00 | 59.89 | 56.20 | 60.00 | 0.00 | - | 1 | 1 | 72.03% |
| NUE240621P00240000 | 2024-05-08 3:48PM EDT | 240.00 | 69.92 | 66.20 | 70.10 | 0.00 | - | 1 | 0 | 52.54% |
© 2024 Yahoo. All rights reserved.