Nucor Corporation (NUE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NUE250117C00055000 | 2023-12-27 2:07PM EDT | 55.00 | 123.75 | 119.05 | 123.00 | 0.00 | - | 3 | 12 | 108.98% |
| NUE250117C00060000 | 2023-11-28 11:41AM EDT | 60.00 | 103.15 | 114.90 | 118.50 | 0.00 | - | 2 | 8 | 106.18% |
| NUE250117C00065000 | 2024-02-28 11:44AM EDT | 65.00 | 128.85 | 132.30 | 136.05 | 0.00 | - | 1 | 15 | 210.89% |
| NUE250117C00070000 | 2024-04-24 10:23AM EDT | 70.00 | 105.88 | 101.20 | 105.00 | 0.00 | - | 2 | 14 | 63.72% |
| NUE250117C00075000 | 2024-04-23 12:55PM EDT | 75.00 | 105.43 | 96.80 | 100.20 | 0.00 | - | 12 | 25 | 63.62% |
| NUE250117C00080000 | 2024-03-19 10:06AM EDT | 80.00 | 113.75 | 110.80 | 114.70 | 0.00 | - | 2 | 46 | 147.72% |
| NUE250117C00085000 | 2024-04-17 11:17AM EDT | 85.00 | 110.30 | 86.80 | 90.60 | 0.00 | - | 4 | 65 | 56.81% |
| NUE250117C00090000 | 2024-05-17 2:01PM EDT | 90.00 | 85.85 | 82.00 | 85.60 | -0.40 | -0.46% | 4 | 72 | 53.59% |
| NUE250117C00095000 | 2023-12-15 2:30PM EDT | 95.00 | 81.00 | 76.15 | 78.90 | 0.00 | - | 2 | 26 | 50.48% |
| NUE250117C00100000 | 2024-04-02 2:24PM EDT | 100.00 | 101.33 | 71.60 | 75.50 | 0.00 | - | 1 | 31 | 55.62% |
| NUE250117C00105000 | 2024-04-29 1:50PM EDT | 105.00 | 75.70 | 67.90 | 71.80 | 0.00 | - | 1 | 18 | 57.21% |
| NUE250117C00110000 | 2024-01-25 12:49PM EDT | 110.00 | 69.22 | 83.25 | 86.40 | 0.00 | - | 3 | 37 | 107.78% |
| NUE250117C00115000 | 2024-02-22 3:02PM EDT | 115.00 | 78.02 | 81.35 | 86.00 | 0.00 | - | 1 | 21 | 111.57% |
| NUE250117C00120000 | 2024-02-20 1:09PM EDT | 120.00 | 69.85 | 79.10 | 83.50 | 0.00 | - | 1 | 96 | 111.68% |
| NUE250117C00125000 | 2024-04-19 11:29AM EDT | 125.00 | 71.15 | 50.90 | 52.80 | 0.00 | - | 5 | 32 | 44.82% |
| NUE250117C00130000 | 2024-04-23 2:33PM EDT | 130.00 | 54.12 | 46.90 | 48.10 | 0.00 | - | 1 | 19 | 41.94% |
| NUE250117C00135000 | 2024-01-17 2:54PM EDT | 135.00 | 44.70 | 57.60 | 59.20 | 0.00 | - | 2 | 18 | 74.90% |
| NUE250117C00140000 | 2024-04-25 9:37AM EDT | 140.00 | 41.30 | 38.70 | 39.60 | 0.00 | - | 2 | 84 | 38.37% |
| NUE250117C00145000 | 2024-04-23 3:35PM EDT | 145.00 | 38.90 | 35.00 | 36.90 | 0.00 | - | 3 | 33 | 39.84% |
| NUE250117C00150000 | 2024-05-07 1:06PM EDT | 150.00 | 31.60 | 31.20 | 32.00 | 0.00 | - | 2 | 92 | 36.04% |
| NUE250117C00155000 | 2024-05-16 10:15AM EDT | 155.00 | 31.05 | 27.70 | 29.00 | 0.00 | - | 1 | 111 | 36.07% |
| NUE250117C00160000 | 2024-04-24 1:07PM EDT | 160.00 | 26.40 | 24.10 | 25.30 | 0.00 | - | 5 | 146 | 34.35% |
| NUE250117C00165000 | 2024-05-16 12:19PM EDT | 165.00 | 23.90 | 21.30 | 21.70 | 0.00 | - | 8 | 1,337 | 32.54% |
| NUE250117C00170000 | 2024-05-14 1:20PM EDT | 170.00 | 19.55 | 18.50 | 18.90 | 0.00 | - | 2 | 334 | 31.89% |
| NUE250117C00175000 | 2024-05-17 9:37AM EDT | 175.00 | 17.60 | 15.90 | 16.30 | -1.00 | -5.38% | 1 | 573 | 31.22% |
| NUE250117C00180000 | 2024-05-16 12:58PM EDT | 180.00 | 15.80 | 13.60 | 13.90 | 0.00 | - | 7 | 1,205 | 30.53% |
| NUE250117C00185000 | 2024-05-17 12:16PM EDT | 185.00 | 12.60 | 11.50 | 11.80 | -1.20 | -8.70% | 3 | 2,761 | 29.99% |
| NUE250117C00190000 | 2024-05-16 12:48PM EDT | 190.00 | 11.00 | 9.60 | 9.90 | -0.41 | -3.59% | 1 | 1,758 | 29.43% |
| NUE250117C00195000 | 2024-05-17 3:29PM EDT | 195.00 | 8.10 | 8.00 | 8.30 | -1.13 | -12.24% | 2 | 397 | 29.04% |
| NUE250117C00200000 | 2024-05-17 3:52PM EDT | 200.00 | 6.60 | 6.60 | 6.90 | -1.35 | -16.98% | 7 | 1,537 | 28.67% |
| NUE250117C00210000 | 2024-05-15 3:24PM EDT | 210.00 | 5.55 | 4.40 | 4.70 | 0.00 | - | 2 | 4,600 | 28.10% |
| NUE250117C00220000 | 2024-05-15 11:38AM EDT | 220.00 | 3.61 | 2.90 | 3.10 | 0.00 | - | 2 | 1,978 | 27.55% |
| NUE250117C00230000 | 2024-05-16 3:09PM EDT | 230.00 | 2.40 | 1.85 | 2.10 | 0.00 | - | 1 | 662 | 27.47% |
| NUE250117C00240000 | 2024-05-15 2:20PM EDT | 240.00 | 1.65 | 1.25 | 1.40 | 0.00 | - | 1 | 514 | 27.38% |
| NUE250117C00250000 | 2024-05-06 3:55PM EDT | 250.00 | 1.00 | 0.80 | 1.95 | 0.00 | - | 7 | 890 | 32.22% |
| NUE250117C00260000 | 2024-05-15 1:56PM EDT | 260.00 | 0.80 | 0.25 | 0.80 | 0.00 | - | 3 | 221 | 28.69% |
| NUE250117C00270000 | 2024-04-30 2:18PM EDT | 270.00 | 0.55 | 0.20 | 0.85 | 0.00 | - | 1 | 16 | 31.06% |
| NUE250117C00280000 | 2024-04-22 11:11AM EDT | 280.00 | 1.73 | 0.15 | 0.65 | 0.00 | - | 1 | 33 | 31.47% |
| NUE250117C00290000 | 2024-04-22 3:34PM EDT | 290.00 | 1.26 | 0.10 | 0.55 | 0.00 | - | 9 | 13 | 32.35% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NUE250117P00055000 | 2024-04-19 9:30AM EDT | 55.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 140 | 52.34% |
| NUE250117P00060000 | 2024-05-17 12:35PM EDT | 60.00 | 0.10 | 0.00 | 0.10 | -0.05 | -33.33% | 1 | 58 | 52.34% |
| NUE250117P00065000 | 2024-04-10 1:59PM EDT | 65.00 | 0.33 | 0.05 | 1.25 | 0.00 | - | 7 | 82 | 63.57% |
| NUE250117P00070000 | 2024-04-22 9:30AM EDT | 70.00 | 0.10 | 0.05 | 0.35 | 0.00 | - | 2 | 44 | 53.47% |
| NUE250117P00075000 | 2024-03-08 1:34PM EDT | 75.00 | 0.40 | 0.10 | 0.60 | 0.00 | - | 5 | 7 | 54.25% |
| NUE250117P00080000 | 2024-03-13 1:00PM EDT | 80.00 | 0.44 | 0.15 | 1.55 | 0.00 | - | 1 | 16 | 53.74% |
| NUE250117P00085000 | 2024-04-04 3:55PM EDT | 85.00 | 0.45 | 0.10 | 1.65 | 0.00 | - | 5 | 62 | 50.24% |
| NUE250117P00090000 | 2024-05-08 11:34AM EDT | 90.00 | 0.38 | 0.15 | 0.70 | 0.00 | - | 15 | 65 | 44.70% |
| NUE250117P00095000 | 2024-05-08 10:56AM EDT | 95.00 | 0.45 | 0.20 | 0.85 | 0.00 | - | 1 | 38 | 43.02% |
| NUE250117P00097500 | 2024-01-22 1:46PM EDT | 97.50 | 1.46 | 0.63 | 1.25 | 0.00 | - | 5 | 18 | 44.86% |
| NUE250117P00100000 | 2024-05-08 11:34AM EDT | 100.00 | 0.61 | 0.30 | 1.00 | 0.00 | - | 15 | 406 | 41.14% |
| NUE250117P00105000 | 2024-04-25 2:05PM EDT | 105.00 | 0.90 | 0.40 | 1.15 | 0.00 | - | 10 | 216 | 39.15% |
| NUE250117P00110000 | 2024-05-10 3:35PM EDT | 110.00 | 0.85 | 0.60 | 1.35 | 0.00 | - | 1 | 127 | 37.40% |
| NUE250117P00115000 | 2024-04-30 3:59PM EDT | 115.00 | 1.60 | 1.10 | 1.35 | 0.00 | - | 5 | 267 | 34.34% |
| NUE250117P00120000 | 2024-05-17 2:25PM EDT | 120.00 | 1.50 | 1.45 | 1.65 | 0.00 | - | 10 | 550 | 33.02% |
| NUE250117P00125000 | 2024-04-25 9:31AM EDT | 125.00 | 2.30 | 1.85 | 2.00 | 0.00 | - | 1 | 312 | 31.68% |
| NUE250117P00130000 | 2024-05-03 1:08PM EDT | 130.00 | 2.60 | 2.30 | 2.50 | 0.00 | - | 2 | 1,256 | 30.69% |
| NUE250117P00135000 | 2024-04-25 1:38PM EDT | 135.00 | 3.10 | 2.90 | 3.10 | 0.00 | - | 4 | 157 | 29.69% |
| NUE250117P00140000 | 2024-05-15 10:36AM EDT | 140.00 | 3.55 | 3.60 | 3.90 | 0.00 | - | 4 | 1,274 | 28.95% |
| NUE250117P00145000 | 2024-05-17 12:20PM EDT | 145.00 | 4.37 | 4.50 | 4.80 | -0.75 | -14.65% | 5 | 455 | 28.06% |
| NUE250117P00150000 | 2024-05-15 1:40PM EDT | 150.00 | 5.20 | 5.60 | 5.90 | 0.00 | - | 1 | 610 | 27.26% |
| NUE250117P00155000 | 2024-05-16 12:48PM EDT | 155.00 | 6.61 | 6.90 | 7.20 | 0.00 | - | 88 | 1,599 | 26.48% |
| NUE250117P00160000 | 2024-05-13 3:05PM EDT | 160.00 | 8.31 | 8.40 | 8.70 | 0.00 | - | 1 | 854 | 25.68% |
| NUE250117P00165000 | 2024-05-15 12:09PM EDT | 165.00 | 9.52 | 10.20 | 10.60 | 0.00 | - | 1 | 1,053 | 25.18% |
| NUE250117P00170000 | 2024-05-14 12:05PM EDT | 170.00 | 12.30 | 12.30 | 12.60 | 0.00 | - | 1 | 1,351 | 24.39% |
| NUE250117P00175000 | 2024-05-06 10:35AM EDT | 175.00 | 14.60 | 14.60 | 15.00 | 0.00 | - | 1 | 654 | 23.82% |
| NUE250117P00180000 | 2024-05-17 3:47PM EDT | 180.00 | 17.40 | 17.20 | 17.60 | +0.75 | +4.50% | 60 | 783 | 23.10% |
| NUE250117P00185000 | 2024-05-13 2:59PM EDT | 185.00 | 19.50 | 19.90 | 20.60 | 0.00 | - | 3 | 959 | 22.58% |
| NUE250117P00190000 | 2024-05-08 3:03PM EDT | 190.00 | 24.70 | 21.50 | 23.80 | 0.00 | - | 1 | 709 | 21.89% |
| NUE250117P00195000 | 2024-04-19 11:33AM EDT | 195.00 | 18.60 | 26.20 | 27.30 | 0.00 | - | 6 | 315 | 21.23% |
| NUE250117P00200000 | 2024-04-24 12:34PM EDT | 200.00 | 29.80 | 29.50 | 31.10 | 0.00 | - | 1 | 1,058 | 20.64% |
| NUE250117P00210000 | 2024-04-19 11:25AM EDT | 210.00 | 27.30 | 38.00 | 39.20 | 0.00 | - | 1 | 39 | 18.68% |
| NUE250117P00220000 | 2024-05-15 3:01PM EDT | 220.00 | 44.00 | 46.60 | 50.20 | 0.00 | - | 5 | 10 | 25.26% |
| NUE250117P00230000 | 2024-04-03 10:00AM EDT | 230.00 | 34.20 | 55.00 | 58.90 | 0.00 | - | 5 | 0 | 23.11% |
| NUE250117P00240000 | 2024-04-22 9:43AM EDT | 240.00 | 50.75 | 66.20 | 70.10 | 0.00 | - | 1 | 0 | 30.73% |
| NUE250117P00250000 | 2024-04-02 2:31PM EDT | 250.00 | 52.60 | 77.60 | 81.50 | 0.00 | - | - | 0 | 38.03% |
© 2024 Yahoo. All rights reserved.