Nucor Corporation (NUE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NUE240920C00100000 | 2024-03-26 3:56PM EDT | 100.00 | 96.77 | 76.50 | 78.90 | 0.00 | - | 270 | 270 | 90.82% |
| NUE240920C00105000 | 2024-03-26 3:56PM EDT | 105.00 | 89.60 | 71.60 | 74.10 | 0.00 | - | 270 | 270 | 85.38% |
| NUE240920C00125000 | 2024-04-18 2:09PM EDT | 125.00 | 67.54 | 47.20 | 51.10 | 0.00 | - | 1 | 1 | 54.71% |
| NUE240920C00135000 | 2024-05-09 11:29AM EDT | 135.00 | 40.90 | 39.10 | 40.80 | 0.00 | - | 1 | 1 | 43.90% |
| NUE240920C00140000 | 2024-04-24 3:08PM EDT | 140.00 | 36.90 | 34.60 | 37.20 | 0.00 | - | 2 | 5 | 44.84% |
| NUE240920C00150000 | 2024-05-07 10:04AM EDT | 150.00 | 25.95 | 25.80 | 27.10 | 0.00 | - | 1 | 11 | 34.92% |
| NUE240920C00155000 | 2024-04-24 1:05PM EDT | 155.00 | 24.85 | 22.30 | 22.90 | 0.00 | - | 3 | 4 | 32.61% |
| NUE240920C00160000 | 2024-05-06 1:49PM EDT | 160.00 | 18.50 | 18.70 | 19.60 | 0.00 | - | 2 | 8 | 32.36% |
| NUE240920C00165000 | 2024-05-15 3:43PM EDT | 165.00 | 18.67 | 15.30 | 15.70 | 0.00 | - | 3 | 15 | 29.78% |
| NUE240920C00170000 | 2024-05-17 3:24PM EDT | 170.00 | 12.50 | 12.30 | 12.70 | -1.89 | -13.13% | 2 | 46 | 28.87% |
| NUE240920C00175000 | 2024-05-17 3:16PM EDT | 175.00 | 9.90 | 9.70 | 10.00 | -1.80 | -15.38% | 3 | 74 | 27.89% |
| NUE240920C00180000 | 2024-05-17 3:39PM EDT | 180.00 | 7.60 | 7.50 | 7.70 | -0.70 | -8.43% | 28 | 103 | 27.06% |
| NUE240920C00185000 | 2024-05-17 2:18PM EDT | 185.00 | 6.00 | 5.60 | 5.90 | -1.70 | -22.08% | 24 | 90 | 26.64% |
| NUE240920C00190000 | 2024-05-17 3:55PM EDT | 190.00 | 4.00 | 4.10 | 4.40 | -1.70 | -29.82% | 35 | 172 | 26.16% |
| NUE240920C00195000 | 2024-05-17 2:45PM EDT | 195.00 | 3.14 | 3.00 | 3.20 | -1.06 | -25.24% | 151 | 431 | 25.70% |
| NUE240920C00200000 | 2024-05-17 2:45PM EDT | 200.00 | 2.30 | 2.10 | 2.30 | -0.80 | -25.81% | 79 | 544 | 25.39% |
| NUE240920C00210000 | 2024-05-16 11:34AM EDT | 210.00 | 1.67 | 1.05 | 1.20 | 0.00 | - | 93 | 514 | 25.29% |
| NUE240920C00220000 | 2024-05-09 12:01PM EDT | 220.00 | 0.73 | 0.55 | 0.65 | -0.09 | -10.98% | 5 | 117 | 25.66% |
| NUE240920C00230000 | 2024-04-29 1:45PM EDT | 230.00 | 0.72 | 0.15 | 0.75 | 0.00 | - | 1 | 312 | 30.03% |
| NUE240920C00240000 | 2024-05-15 11:11AM EDT | 240.00 | 0.32 | 0.10 | 0.50 | 0.00 | - | 2 | 62 | 30.93% |
| NUE240920C00250000 | 2024-04-23 12:55PM EDT | 250.00 | 0.50 | 0.05 | 0.35 | 0.00 | - | 1 | 7 | 31.98% |
| NUE240920C00260000 | 2024-05-16 9:30AM EDT | 260.00 | 0.30 | 0.10 | 0.30 | 0.00 | - | 4 | 53 | 33.86% |
| NUE240920C00270000 | 2024-04-15 10:10AM EDT | 270.00 | 0.76 | 0.05 | 0.20 | 0.00 | - | 4 | 21 | 34.38% |
| NUE240920C00290000 | 2024-04-23 3:56PM EDT | 290.00 | 0.25 | 0.00 | 1.25 | 0.00 | - | 20 | 40 | 52.08% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NUE240920P00085000 | 2024-05-07 12:55PM EDT | 85.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 6 | 50.10% |
| NUE240920P00090000 | 2024-02-23 4:27PM EDT | 90.00 | 0.29 | 0.04 | 0.39 | 0.00 | - | 2 | 12 | 51.32% |
| NUE240920P00095000 | 2024-02-26 11:20AM EDT | 95.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 25.00% |
| NUE240920P00100000 | 2024-02-23 4:27PM EDT | 100.00 | 0.38 | 0.08 | 0.57 | 0.00 | - | 2 | 3 | 51.32% |
| NUE240920P00110000 | 2024-03-04 1:39PM EDT | 110.00 | 0.70 | 0.10 | 0.65 | 0.00 | - | 1 | 6 | 44.53% |
| NUE240920P00115000 | 2024-02-06 4:51PM EDT | 115.00 | 0.73 | 0.30 | 0.87 | 0.00 | - | 1 | 4 | 43.29% |
| NUE240920P00120000 | 2024-02-14 10:59AM EDT | 120.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 12.50% |
| NUE240920P00125000 | 2024-03-04 4:20PM EDT | 125.00 | 1.14 | 0.25 | 1.00 | 0.00 | - | 2 | 7 | 36.91% |
| NUE240920P00130000 | 2024-05-08 1:27PM EDT | 130.00 | 0.92 | 0.65 | 0.80 | 0.00 | - | 1 | 32 | 31.57% |
| NUE240920P00135000 | 2024-05-13 9:30AM EDT | 135.00 | 1.00 | 0.90 | 1.05 | +0.02 | +2.04% | 1 | 130 | 30.03% |
| NUE240920P00140000 | 2024-05-13 10:24AM EDT | 140.00 | 1.30 | 1.25 | 1.40 | 0.00 | - | 2 | 30 | 28.64% |
| NUE240920P00145000 | 2024-05-17 2:58PM EDT | 145.00 | 1.80 | 1.70 | 1.85 | +0.23 | +14.65% | 1 | 233 | 27.22% |
| NUE240920P00150000 | 2024-05-15 12:33PM EDT | 150.00 | 2.13 | 2.40 | 2.55 | 0.00 | - | 2 | 128 | 26.26% |
| NUE240920P00155000 | 2024-05-08 11:19AM EDT | 155.00 | 3.90 | 3.20 | 3.50 | 0.00 | - | 1 | 862 | 25.42% |
| NUE240920P00160000 | 2024-05-16 12:47PM EDT | 160.00 | 4.00 | 4.30 | 4.70 | 0.00 | - | 2 | 123 | 24.51% |
| NUE240920P00165000 | 2024-05-17 10:13AM EDT | 165.00 | 5.50 | 6.00 | 6.20 | -0.80 | -12.70% | 3 | 150 | 23.55% |
| NUE240920P00170000 | 2024-05-16 10:11AM EDT | 170.00 | 7.30 | 7.90 | 8.20 | +0.40 | +5.80% | 5 | 823 | 22.93% |
| NUE240920P00175000 | 2024-05-17 1:04PM EDT | 175.00 | 9.40 | 10.20 | 10.60 | +0.30 | +3.30% | 7 | 208 | 22.28% |
| NUE240920P00180000 | 2024-05-17 11:23AM EDT | 180.00 | 12.20 | 13.00 | 13.40 | -0.40 | -3.17% | 8 | 192 | 21.54% |
| NUE240920P00185000 | 2024-04-24 10:44AM EDT | 185.00 | 15.93 | 14.40 | 16.70 | 0.00 | - | 1 | 107 | 20.98% |
| NUE240920P00190000 | 2024-05-06 12:39PM EDT | 190.00 | 22.00 | 18.10 | 21.80 | 0.00 | - | 1 | 58 | 24.78% |
| NUE240920P00195000 | 2024-04-23 1:09PM EDT | 195.00 | 20.94 | 21.90 | 25.40 | 0.00 | - | 3 | 33 | 23.43% |
| NUE240920P00200000 | 2024-04-30 3:57PM EDT | 200.00 | 31.64 | 28.00 | 28.80 | 0.00 | - | 1 | 19 | 19.32% |
| NUE240920P00210000 | 2024-04-12 10:28AM EDT | 210.00 | 20.50 | 33.80 | 37.50 | 0.00 | - | 1 | 0 | 0.00% |
| NUE240920P00220000 | 2024-02-02 11:46AM EDT | 220.00 | 36.50 | 31.60 | 33.30 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.