Nucor Corporation (NUE)
NYSE - Nasdaq Real-time 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NUE241018C00140000 | 2024-04-23 3:38PM EDT | 140.00 | 40.40 | 35.80 | 36.60 | 0.00 | - | - | 2 | 38.51% |
| NUE241018C00145000 | 2024-04-23 3:31PM EDT | 145.00 | 36.30 | 31.50 | 33.80 | 0.00 | - | 4 | 12 | 41.18% |
| NUE241018C00150000 | 2024-04-23 3:45PM EDT | 150.00 | 31.90 | 27.30 | 29.70 | 0.00 | - | - | 2 | 39.11% |
| NUE241018C00155000 | 2024-05-10 11:29AM EDT | 155.00 | 26.20 | 23.60 | 24.30 | 0.00 | - | 4 | 6 | 33.29% |
| NUE241018C00160000 | 2024-04-23 1:27PM EDT | 160.00 | 26.76 | 20.00 | 21.00 | 0.00 | - | - | 4 | 32.78% |
| NUE241018C00165000 | 2024-05-10 2:17PM EDT | 165.00 | 19.00 | 16.80 | 17.20 | 0.00 | - | 12 | 45 | 30.48% |
| NUE241018C00170000 | 2024-05-13 2:59PM EDT | 170.00 | 15.70 | 13.90 | 14.70 | 0.00 | - | 3 | 775 | 30.66% |
| NUE241018C00175000 | 2024-05-17 3:14PM EDT | 175.00 | 11.40 | 11.10 | 11.60 | +0.15 | +1.33% | 1 | 31 | 28.82% |
| NUE241018C00180000 | 2024-05-15 11:33AM EDT | 180.00 | 10.80 | 8.90 | 9.30 | 0.00 | - | 5 | 29 | 28.13% |
| NUE241018C00185000 | 2024-05-14 11:59AM EDT | 185.00 | 8.20 | 7.00 | 7.50 | 0.00 | - | 10 | 45 | 27.91% |
| NUE241018C00190000 | 2024-05-17 3:00PM EDT | 190.00 | 5.60 | 5.40 | 5.70 | -1.20 | -17.65% | 3 | 142 | 27.00% |
| NUE241018C00195000 | 2024-05-10 1:32PM EDT | 195.00 | 5.20 | 4.10 | 4.60 | 0.00 | - | 4 | 896 | 27.20% |
| NUE241018C00200000 | 2024-05-14 3:29PM EDT | 200.00 | 3.57 | 3.10 | 3.40 | 0.00 | - | 4 | 100 | 26.51% |
| NUE241018C00210000 | 2024-05-16 1:47PM EDT | 210.00 | 2.40 | 1.70 | 2.00 | 0.00 | - | 2 | 388 | 26.39% |
| NUE241018C00220000 | 2024-05-16 11:37AM EDT | 220.00 | 1.40 | 0.95 | 1.10 | 0.00 | - | 1 | 140 | 26.10% |
| NUE241018C00230000 | 2024-05-07 3:43PM EDT | 230.00 | 0.75 | 0.55 | 0.70 | 0.00 | - | 5 | 176 | 26.81% |
| NUE241018C00240000 | 2024-04-26 10:12AM EDT | 240.00 | 0.70 | 0.15 | 0.80 | 0.00 | - | 1 | 132 | 30.60% |
| NUE241018C00250000 | 2024-04-24 2:56PM EDT | 250.00 | 0.28 | 0.10 | 0.55 | 0.00 | - | 4 | 30 | 31.23% |
| NUE241018C00260000 | 2024-03-01 1:10PM EDT | 260.00 | 1.79 | 1.73 | 1.92 | 0.00 | - | 1 | 1 | 43.43% |
| NUE241018C00270000 | 2024-04-16 11:06AM EDT | 270.00 | 0.90 | 0.10 | 0.80 | 0.00 | - | 10 | 10 | 38.70% |
| NUE241018C00280000 | 2024-04-15 10:12AM EDT | 280.00 | 0.77 | 0.05 | 0.25 | 0.00 | - | 4 | 6 | 34.20% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NUE241018P00085000 | 2024-05-13 9:30AM EDT | 85.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 47.75% |
| NUE241018P00110000 | 2024-02-23 2:11PM EDT | 110.00 | 0.78 | 0.20 | 0.80 | 0.00 | - | 10 | 10 | 42.02% |
| NUE241018P00115000 | 2024-02-23 2:10PM EDT | 115.00 | 0.96 | 0.28 | 0.90 | 0.00 | - | 10 | 10 | 39.45% |
| NUE241018P00120000 | 2024-03-05 4:40PM EDT | 120.00 | 1.24 | 0.25 | 0.90 | 0.00 | - | 1 | 11 | 35.99% |
| NUE241018P00125000 | 2024-05-08 2:25PM EDT | 125.00 | 0.97 | 0.75 | 0.95 | 0.00 | - | 1 | 14 | 33.03% |
| NUE241018P00130000 | 2024-05-09 2:20PM EDT | 130.00 | 1.12 | 1.00 | 1.20 | 0.00 | - | 3 | 15 | 31.47% |
| NUE241018P00135000 | 2024-05-06 12:18PM EDT | 135.00 | 1.80 | 1.35 | 1.55 | 0.00 | - | 1 | 56 | 30.14% |
| NUE241018P00140000 | 2024-05-16 1:38PM EDT | 140.00 | 1.67 | 1.85 | 2.00 | 0.00 | - | 10 | 21 | 28.85% |
| NUE241018P00145000 | 2024-05-06 11:18AM EDT | 145.00 | 3.00 | 2.45 | 2.60 | 0.00 | - | 7 | 28 | 27.69% |
| NUE241018P00150000 | 2024-05-08 12:59PM EDT | 150.00 | 3.80 | 3.10 | 3.50 | 0.00 | - | 2 | 91 | 27.00% |
| NUE241018P00155000 | 2024-05-13 2:59PM EDT | 155.00 | 4.20 | 4.30 | 4.60 | 0.00 | - | 1 | 22 | 26.23% |
| NUE241018P00160000 | 2024-05-15 10:36AM EDT | 160.00 | 5.30 | 5.60 | 5.90 | 0.00 | - | 1 | 181 | 25.31% |
| NUE241018P00165000 | 2024-05-16 11:37AM EDT | 165.00 | 6.40 | 7.20 | 8.80 | 0.00 | - | 5 | 596 | 27.49% |
| NUE241018P00170000 | 2024-05-15 10:01AM EDT | 170.00 | 9.00 | 9.20 | 9.60 | 0.00 | - | 1 | 76 | 23.93% |
| NUE241018P00175000 | 2024-05-15 12:21PM EDT | 175.00 | 10.39 | 11.60 | 12.00 | 0.00 | - | 8 | 59 | 23.30% |
| NUE241018P00180000 | 2024-05-14 11:58AM EDT | 180.00 | 13.90 | 13.40 | 14.90 | 0.00 | - | 6 | 26 | 22.96% |
| NUE241018P00185000 | 2024-04-24 3:54PM EDT | 185.00 | 18.20 | 15.50 | 18.90 | 0.00 | - | 1 | 16 | 24.42% |
| NUE241018P00190000 | 2024-04-23 11:32AM EDT | 190.00 | 18.90 | 19.50 | 22.90 | 0.00 | - | 2 | 8 | 25.31% |
| NUE241018P00195000 | 2024-04-22 10:31AM EDT | 195.00 | 14.50 | 23.90 | 25.30 | 0.00 | - | 3 | 14 | 20.90% |
| NUE241018P00200000 | 2024-04-29 9:49AM EDT | 200.00 | 26.46 | 28.10 | 30.10 | 0.00 | - | 10 | 11 | 22.73% |
| NUE241018P00210000 | 2024-04-01 11:23AM EDT | 210.00 | 18.80 | 40.80 | 43.50 | 0.00 | - | - | 4 | 38.07% |
| NUE241018P00220000 | 2024-04-05 12:00PM EDT | 220.00 | 25.41 | 44.20 | 47.90 | 0.00 | - | 5 | 0 | 14.65% |
| NUE241018P00230000 | 2024-05-08 3:05PM EDT | 230.00 | 61.10 | 56.20 | 60.00 | 0.00 | - | 20 | 5 | 34.74% |
| NUE241018P00240000 | 2024-04-23 9:31AM EDT | 240.00 | 61.00 | 66.60 | 69.40 | 0.00 | - | - | 0 | 35.23% |
© 2024 Yahoo. All rights reserved.