Nucor Corporation (NUE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM 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 | 143.68% |
| NUE240719C00095000 | 2024-03-26 3:56PM EDT | 95.00 | 101.15 | 79.80 | 83.00 | 0.00 | - | 243 | 160 | 125.95% |
| NUE240719C00100000 | 2024-03-26 3:56PM EDT | 100.00 | 93.40 | 75.50 | 78.10 | 0.00 | - | 243 | 160 | 120.70% |
| NUE240719C00115000 | 2023-11-29 11:00AM EDT | 115.00 | 51.60 | 61.50 | 62.45 | 0.00 | - | - | 1 | 97.69% |
| NUE240719C00130000 | 2023-12-27 4:56PM EDT | 130.00 | 51.65 | 48.35 | 50.55 | 0.00 | - | 4 | 15 | 89.73% |
| NUE240719C00140000 | 2023-12-04 12:08PM EDT | 140.00 | 36.20 | 40.40 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NUE240719C00150000 | 2024-05-01 2:35PM EDT | 150.00 | 22.40 | 23.20 | 23.80 | 0.00 | - | 10 | 30 | 31.90% |
| NUE240719C00155000 | 2024-05-17 11:26AM EDT | 155.00 | 21.40 | 17.40 | 19.30 | +4.10 | +23.70% | 2 | 31 | 29.30% |
| NUE240719C00160000 | 2024-05-15 10:31AM EDT | 160.00 | 16.90 | 14.70 | 15.30 | 0.00 | - | 1 | 23 | 28.11% |
| NUE240719C00165000 | 2024-05-17 12:52PM EDT | 165.00 | 13.20 | 11.00 | 11.30 | -0.38 | -2.80% | 5 | 37 | 25.56% |
| NUE240719C00170000 | 2024-05-17 3:20PM EDT | 170.00 | 8.20 | 7.90 | 8.20 | -0.50 | -5.75% | 4 | 115 | 24.84% |
| NUE240719C00175000 | 2024-05-17 1:36PM EDT | 175.00 | 6.60 | 5.40 | 5.60 | -1.00 | -13.16% | 33 | 230 | 23.98% |
| NUE240719C00180000 | 2024-05-17 2:39PM EDT | 180.00 | 3.70 | 3.50 | 3.80 | -1.40 | -27.45% | 16 | 246 | 23.99% |
| NUE240719C00185000 | 2024-05-17 2:39PM EDT | 185.00 | 2.30 | 2.10 | 2.70 | -0.69 | -23.08% | 15 | 632 | 24.94% |
| NUE240719C00190000 | 2024-05-17 11:04AM EDT | 190.00 | 1.80 | 1.20 | 1.70 | -0.35 | -16.28% | 14 | 448 | 24.74% |
| NUE240719C00195000 | 2024-05-17 3:21PM EDT | 195.00 | 0.80 | 0.75 | 1.20 | -0.48 | -37.50% | 12 | 956 | 25.71% |
| NUE240719C00200000 | 2024-05-15 3:39PM EDT | 200.00 | 0.82 | 0.40 | 0.65 | 0.00 | - | 2 | 1,857 | 24.92% |
| NUE240719C00210000 | 2024-05-14 3:00PM EDT | 210.00 | 0.25 | 0.10 | 0.40 | +0.10 | +66.67% | 2 | 440 | 27.86% |
| NUE240719C00220000 | 2024-05-15 2:42PM EDT | 220.00 | 0.25 | 0.05 | 0.35 | 0.00 | - | 5 | 279 | 32.13% |
| NUE240719C00230000 | 2024-05-08 9:30AM EDT | 230.00 | 0.10 | 0.05 | 0.25 | 0.00 | - | 1 | 91 | 34.74% |
| NUE240719C00240000 | 2024-04-19 9:32AM EDT | 240.00 | 0.75 | 0.05 | 0.20 | 0.00 | - | 1 | 22 | 37.60% |
| NUE240719C00250000 | 2024-04-05 1:57PM EDT | 250.00 | 1.08 | 0.00 | 0.75 | 0.00 | - | 1 | 15 | 51.44% |
| NUE240719C00260000 | 2024-02-23 4:22PM EDT | 260.00 | 0.47 | 0.13 | 0.75 | 0.00 | - | 2 | 1 | 50.68% |
| NUE240719C00270000 | 2024-02-23 4:23PM EDT | 270.00 | 0.25 | 0.04 | 0.60 | 0.00 | - | 2 | 1 | 51.76% |
| NUE240719C00280000 | 2024-03-26 12:18PM EDT | 280.00 | 0.21 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 49.76% |
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 | 72.95% |
| NUE240719P00090000 | 2024-02-05 3:31PM EDT | 90.00 | 0.13 | 0.02 | 0.17 | 0.00 | - | 2 | 1 | 64.84% |
| NUE240719P00095000 | 2024-04-05 11:44AM EDT | 95.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 72.80% |
| NUE240719P00100000 | 2024-02-07 2:09PM EDT | 100.00 | 0.20 | 0.08 | 0.35 | 0.00 | - | 2 | 4 | 61.62% |
| NUE240719P00105000 | 2024-02-07 2:13PM EDT | 105.00 | 0.24 | 0.10 | 0.49 | 0.00 | - | 2 | 2 | 59.47% |
| NUE240719P00110000 | 2024-01-22 2:27PM EDT | 110.00 | 0.64 | 0.17 | 2.53 | 0.00 | - | 1 | 16 | 73.32% |
| NUE240719P00115000 | 2024-05-07 1:05PM EDT | 115.00 | 0.10 | 0.05 | 1.50 | 0.00 | - | 3 | 13 | 59.50% |
| NUE240719P00120000 | 2024-05-07 1:04PM EDT | 120.00 | 0.10 | 0.05 | 0.35 | 0.00 | - | 3 | 39 | 46.53% |
| NUE240719P00125000 | 2024-03-15 1:09PM EDT | 125.00 | 0.67 | 0.10 | 0.55 | 0.00 | - | 2 | 40 | 45.73% |
| NUE240719P00130000 | 2024-03-21 1:09PM EDT | 130.00 | 0.40 | 0.10 | 0.60 | 0.00 | - | 14 | 30 | 41.77% |
| NUE240719P00135000 | 2024-05-02 1:10PM EDT | 135.00 | 0.55 | 0.15 | 1.50 | 0.00 | - | 3 | 26 | 46.46% |
| NUE240719P00140000 | 2024-05-10 10:42AM EDT | 140.00 | 0.37 | 0.15 | 0.50 | 0.00 | - | 2 | 161 | 31.30% |
| NUE240719P00145000 | 2024-05-13 10:22AM EDT | 145.00 | 0.62 | 0.55 | 0.70 | 0.00 | - | 4 | 49 | 29.15% |
| NUE240719P00150000 | 2024-05-16 3:49PM EDT | 150.00 | 0.90 | 0.90 | 1.00 | 0.00 | - | 2 | 198 | 27.12% |
| NUE240719P00155000 | 2024-05-17 1:50PM EDT | 155.00 | 1.35 | 1.40 | 1.65 | +0.02 | +1.50% | 16 | 59 | 26.34% |
| NUE240719P00160000 | 2024-05-17 12:57PM EDT | 160.00 | 1.84 | 2.25 | 2.45 | -0.21 | -10.24% | 6 | 124 | 24.81% |
| NUE240719P00165000 | 2024-05-17 11:36AM EDT | 165.00 | 2.95 | 3.40 | 3.70 | -0.25 | -7.81% | 2 | 166 | 23.67% |
| NUE240719P00170000 | 2024-05-17 12:04PM EDT | 170.00 | 4.50 | 5.30 | 5.60 | +0.20 | +4.65% | 4 | 278 | 23.11% |
| NUE240719P00175000 | 2024-05-17 1:12PM EDT | 175.00 | 6.60 | 7.80 | 8.10 | +0.10 | +1.54% | 32 | 742 | 22.62% |
| NUE240719P00180000 | 2024-05-16 10:47AM EDT | 180.00 | 8.80 | 10.80 | 11.50 | 0.00 | - | 13 | 166 | 23.29% |
| NUE240719P00185000 | 2024-05-09 3:17PM EDT | 185.00 | 13.30 | 14.50 | 15.40 | 0.00 | - | 5 | 108 | 24.14% |
| NUE240719P00190000 | 2024-05-06 11:41AM EDT | 190.00 | 20.00 | 17.80 | 19.90 | 0.00 | - | 3 | 87 | 26.33% |
| NUE240719P00195000 | 2024-04-30 11:43AM EDT | 195.00 | 24.39 | 22.30 | 25.00 | 0.00 | - | 2 | 120 | 30.93% |
| NUE240719P00200000 | 2024-05-06 10:22AM EDT | 200.00 | 25.60 | 26.80 | 29.20 | 0.00 | - | 2 | 13 | 29.97% |
| NUE240719P00210000 | 2024-04-25 10:58AM EDT | 210.00 | 38.56 | 36.90 | 39.40 | 0.00 | - | 4 | 1 | 37.92% |
| NUE240719P00220000 | 2024-04-25 10:56AM EDT | 220.00 | 48.51 | 46.60 | 48.80 | 0.00 | - | 3 | 0 | 38.92% |
| NUE240719P00230000 | 2024-04-24 3:53PM EDT | 230.00 | 57.53 | 56.20 | 60.20 | 0.00 | - | - | 0 | 55.32% |
| NUE240719P00250000 | 2024-04-23 1:31PM EDT | 250.00 | 71.00 | 77.20 | 79.10 | 0.00 | - | 1 | 0 | 56.69% |
© 2024 Yahoo. All rights reserved.