Nucor Corporation (NUE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NUE260116C00075000 | 2024-05-08 10:30AM EDT | 75.00 | 99.64 | 98.50 | 103.00 | 0.00 | - | 6 | 31 | 51.17% |
| NUE260116C00080000 | 2023-11-20 11:45AM EDT | 80.00 | 84.24 | 101.25 | 105.00 | 0.00 | - | 1 | 1 | 69.86% |
| NUE260116C00085000 | 2024-03-07 11:37AM EDT | 85.00 | 106.75 | 118.50 | 123.00 | 0.00 | - | 1 | 8 | 118.17% |
| NUE260116C00090000 | 2024-04-17 11:17AM EDT | 90.00 | 108.70 | 85.50 | 90.00 | 0.00 | - | 4 | 27 | 53.74% |
| NUE260116C00095000 | 2024-04-30 9:51AM EDT | 95.00 | 85.75 | 82.30 | 84.70 | 0.00 | - | 1 | 17 | 49.54% |
| NUE260116C00100000 | 2024-04-30 3:58PM EDT | 100.00 | 77.15 | 78.50 | 80.40 | 0.00 | - | 30 | 37 | 47.91% |
| NUE260116C00105000 | 2023-12-12 3:56PM EDT | 105.00 | 69.13 | 71.80 | 75.40 | 0.00 | - | 5 | 6 | 44.73% |
| NUE260116C00110000 | 2023-09-11 1:08PM EDT | 110.00 | 68.35 | 59.20 | 62.75 | 0.00 | - | - | 2 | 20.09% |
| NUE260116C00115000 | 2024-03-11 11:12AM EDT | 115.00 | 77.62 | 91.10 | 94.30 | 0.00 | - | 2 | 8 | 86.17% |
| NUE260116C00120000 | 2024-02-27 11:45AM EDT | 120.00 | 84.40 | 86.60 | 89.60 | 0.00 | - | 2 | 6 | 82.00% |
| NUE260116C00125000 | 2024-05-17 2:01PM EDT | 125.00 | 60.85 | 57.90 | 60.70 | +0.32 | +0.53% | 4 | 16 | 42.26% |
| NUE260116C00130000 | 2024-04-29 12:27PM EDT | 130.00 | 59.00 | 54.40 | 57.60 | 0.00 | - | 1 | 4 | 42.18% |
| NUE260116C00135000 | 2024-04-23 3:05PM EDT | 135.00 | 57.84 | 50.70 | 53.20 | 0.00 | - | 10 | 269 | 40.00% |
| NUE260116C00140000 | 2024-04-25 10:34AM EDT | 140.00 | 50.00 | 48.70 | 50.70 | 0.00 | - | 2 | 20 | 40.49% |
| NUE260116C00150000 | 2024-04-30 3:58PM EDT | 150.00 | 41.15 | 42.50 | 43.90 | 0.00 | - | 30 | 37 | 38.50% |
| NUE260116C00155000 | 2024-02-01 4:33PM EDT | 155.00 | 51.72 | 55.00 | 56.80 | 0.00 | - | 2 | 8 | 56.82% |
| NUE260116C00160000 | 2024-04-29 12:53PM EDT | 160.00 | 39.90 | 36.50 | 37.50 | 0.00 | - | 4 | 9 | 36.61% |
| NUE260116C00165000 | 2024-05-02 10:20AM EDT | 165.00 | 33.00 | 33.90 | 36.10 | 0.00 | - | 10 | 20 | 37.65% |
| NUE260116C00170000 | 2024-05-15 3:47PM EDT | 170.00 | 34.40 | 31.20 | 33.30 | 0.00 | - | 5 | 9 | 36.86% |
| NUE260116C00175000 | 2024-05-15 11:40AM EDT | 175.00 | 31.30 | 28.90 | 30.00 | 0.00 | - | 1 | 33 | 35.39% |
| NUE260116C00180000 | 2024-05-16 12:04PM EDT | 180.00 | 29.30 | 26.40 | 28.00 | 0.00 | - | 1 | 82 | 35.30% |
| NUE260116C00185000 | 2024-05-02 2:11PM EDT | 185.00 | 24.30 | 24.30 | 25.40 | 0.00 | - | 6 | 83 | 34.40% |
| NUE260116C00190000 | 2024-05-01 1:26PM EDT | 190.00 | 21.30 | 22.30 | 24.00 | 0.00 | - | 2 | 74 | 34.74% |
| NUE260116C00195000 | 2024-04-25 12:18PM EDT | 195.00 | 22.10 | 20.20 | 21.10 | 0.00 | - | 1 | 288 | 33.26% |
| NUE260116C00200000 | 2024-05-17 12:47PM EDT | 200.00 | 19.90 | 18.50 | 20.00 | -1.00 | -4.78% | 1 | 454 | 33.69% |
| NUE260116C00210000 | 2024-05-17 9:36AM EDT | 210.00 | 16.50 | 15.10 | 16.30 | -0.50 | -2.94% | 9 | 2,276 | 32.51% |
| NUE260116C00220000 | 2024-05-17 9:37AM EDT | 220.00 | 13.80 | 12.30 | 13.10 | +0.10 | +0.73% | 3 | 580 | 31.42% |
| NUE260116C00230000 | 2024-05-16 11:57AM EDT | 230.00 | 11.78 | 10.00 | 11.50 | 0.00 | - | 122 | 167 | 31.86% |
| NUE260116C00240000 | 2024-05-17 10:54AM EDT | 240.00 | 9.02 | 8.00 | 9.90 | -0.18 | -1.96% | 2 | 1,289 | 31.97% |
| NUE260116C00250000 | 2024-05-08 3:14PM EDT | 250.00 | 6.40 | 6.50 | 7.10 | 0.00 | - | 2 | 495 | 29.98% |
| NUE260116C00260000 | 2024-05-02 3:59PM EDT | 260.00 | 5.90 | 5.20 | 6.60 | 0.00 | - | 66 | 212 | 31.00% |
| NUE260116C00270000 | 2024-04-04 3:45PM EDT | 270.00 | 12.60 | 4.80 | 5.30 | 0.00 | - | 3 | 3 | 30.50% |
| NUE260116C00280000 | 2024-04-16 11:47AM EDT | 280.00 | 8.60 | 3.30 | 3.80 | 0.00 | - | 1 | 43 | 29.16% |
| NUE260116C00290000 | 2024-04-16 2:09PM EDT | 290.00 | 7.80 | 2.70 | 3.10 | 0.00 | - | 107 | 107 | 29.02% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NUE260116P00075000 | 2024-05-16 3:01PM EDT | 75.00 | 0.75 | 0.85 | 1.40 | 0.00 | - | 1 | 61 | 40.56% |
| NUE260116P00080000 | 2024-05-08 2:04PM EDT | 80.00 | 1.45 | 1.00 | 1.75 | 0.00 | - | 2 | 16 | 39.70% |
| NUE260116P00085000 | 2024-05-08 2:11PM EDT | 85.00 | 1.60 | 1.20 | 2.30 | 0.00 | - | 2 | 17 | 39.49% |
| NUE260116P00090000 | 2023-09-15 1:03PM EDT | 90.00 | 5.40 | 5.70 | 6.15 | 0.00 | - | - | 1 | 49.20% |
| NUE260116P00095000 | 2024-04-23 2:12PM EDT | 95.00 | 2.55 | 2.35 | 2.80 | 0.00 | - | 4 | 5 | 36.04% |
| NUE260116P00100000 | 2024-05-07 1:35PM EDT | 100.00 | 3.00 | 2.75 | 3.20 | 0.00 | - | 2 | 32 | 34.78% |
| NUE260116P00105000 | 2024-04-23 9:39AM EDT | 105.00 | 3.30 | 3.30 | 3.80 | 0.00 | - | 2 | 3 | 34.00% |
| NUE260116P00110000 | 2024-04-24 1:15PM EDT | 110.00 | 4.28 | 3.90 | 4.40 | 0.00 | - | 1 | 9 | 33.05% |
| NUE260116P00115000 | 2024-03-21 3:34PM EDT | 115.00 | 3.85 | 3.00 | 4.40 | 0.00 | - | 1 | 20 | 30.58% |
| NUE260116P00120000 | 2024-03-26 3:55PM EDT | 120.00 | 4.50 | 5.00 | 5.50 | 0.00 | - | 2 | 23 | 30.57% |
| NUE260116P00125000 | 2024-05-15 11:14AM EDT | 125.00 | 6.08 | 6.20 | 6.80 | 0.00 | - | 2 | 8 | 30.63% |
| NUE260116P00130000 | 2024-05-16 3:50PM EDT | 130.00 | 7.40 | 7.20 | 7.90 | 0.00 | - | 10 | 19 | 30.05% |
| NUE260116P00135000 | 2024-05-07 10:04AM EDT | 135.00 | 8.90 | 8.40 | 9.00 | 0.00 | - | 1 | 545 | 29.29% |
| NUE260116P00140000 | 2024-05-07 10:06AM EDT | 140.00 | 10.30 | 9.60 | 10.30 | 0.00 | - | 1 | 2,038 | 28.68% |
| NUE260116P00145000 | 2024-05-02 3:59PM EDT | 145.00 | 11.90 | 10.40 | 11.70 | 0.00 | - | 66 | 86 | 28.03% |
| NUE260116P00150000 | 2024-05-15 12:16PM EDT | 150.00 | 12.20 | 11.10 | 13.20 | 0.00 | - | 1 | 77 | 27.35% |
| NUE260116P00155000 | 2024-05-16 2:06PM EDT | 155.00 | 14.00 | 13.50 | 15.30 | 0.00 | - | 131 | 195 | 27.27% |
| NUE260116P00160000 | 2024-05-15 2:11PM EDT | 160.00 | 15.40 | 14.30 | 18.30 | 0.00 | - | 1 | 127 | 28.06% |
| NUE260116P00165000 | 2024-05-17 1:36PM EDT | 165.00 | 17.80 | 18.20 | 19.30 | -1.30 | -6.81% | 14 | 60 | 26.24% |
| NUE260116P00170000 | 2024-05-07 11:48AM EDT | 170.00 | 20.70 | 19.80 | 20.90 | 0.00 | - | 1 | 46 | 25.00% |
| NUE260116P00175000 | 2024-04-29 9:43AM EDT | 175.00 | 21.60 | 21.50 | 25.20 | 0.00 | - | 1 | 42 | 26.66% |
| NUE260116P00180000 | 2024-05-13 12:56PM EDT | 180.00 | 24.80 | 24.30 | 25.60 | 0.00 | - | 2 | 71 | 23.72% |
| NUE260116P00185000 | 2024-04-30 12:57PM EDT | 185.00 | 28.70 | 27.20 | 28.30 | 0.00 | - | 1 | 77 | 23.18% |
| NUE260116P00190000 | 2024-03-20 10:06AM EDT | 190.00 | 24.17 | 23.50 | 24.30 | 0.00 | - | 1 | 170 | 14.54% |
| NUE260116P00195000 | 2024-03-13 2:16PM EDT | 195.00 | 29.40 | 24.80 | 25.60 | 0.00 | - | 63 | 565 | 11.04% |
| NUE260116P00200000 | 2024-05-09 2:42PM EDT | 200.00 | 35.70 | 35.10 | 38.00 | 0.00 | - | 6 | 106 | 22.25% |
| NUE260116P00210000 | 2024-04-23 9:31AM EDT | 210.00 | 40.60 | 42.10 | 44.00 | 0.00 | - | 8 | 10 | 19.92% |
| NUE260116P00220000 | 2024-02-08 1:02PM EDT | 220.00 | 43.15 | 42.55 | 44.15 | 0.00 | - | - | 2 | 0.00% |
| NUE260116P00280000 | 2024-03-01 4:07PM EDT | 280.00 | 90.00 | 80.15 | 84.45 | 0.00 | - | 2 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.