CallsforApril 23, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NUE210423C00057500 | 2021-03-24 1:23PM EDT | 57.50 | 13.88 | 21.30 | 22.60 | 0.00 | - | 1 | 0 | 115.63% |
| NUE210423C00059000 | 2021-03-15 12:09AM EDT | 59.00 | 9.43 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NUE210423C00060000 | 2021-03-22 11:44AM EDT | 60.00 | 10.54 | 18.60 | 20.20 | 0.00 | - | 1 | 0 | 212.89% |
| NUE210423C00060500 | 2021-03-31 9:49AM EDT | 60.50 | 21.41 | 18.30 | 19.70 | 0.00 | - | 1 | 1 | 124.22% |
| NUE210423C00061000 | 2021-03-18 2:28PM EDT | 61.00 | 10.20 | 17.30 | 19.50 | 0.00 | - | 5 | 0 | 224.12% |
| NUE210423C00061500 | 2021-03-15 12:09AM EDT | 61.50 | 6.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NUE210423C00062000 | 2021-03-22 11:16AM EDT | 62.00 | 8.10 | 16.70 | 18.10 | 0.00 | - | 2 | 0 | 186.33% |
| NUE210423C00063000 | 2021-03-05 10:44AM EDT | 63.00 | 2.70 | 15.40 | 18.60 | 0.00 | - | 1 | 0 | 169.34% |
| NUE210423C00064000 | 2021-03-18 10:59AM EDT | 64.00 | 7.97 | 14.30 | 16.60 | 0.00 | - | 4 | 0 | 81.25% |
| NUE210423C00065000 | 2021-03-26 9:45AM EDT | 65.00 | 11.50 | 14.00 | 15.80 | 0.00 | - | 1 | 5 | 143.95% |
| NUE210423C00065500 | 2021-03-30 10:33AM EDT | 65.50 | 15.50 | 13.80 | 14.10 | 0.00 | - | 1 | 132 | 73.44% |
| NUE210423C00066000 | 2021-03-23 10:56AM EDT | 66.00 | 2.83 | 11.90 | 14.10 | 0.00 | - | 7 | 17 | 149.80% |
| NUE210423C00066500 | 2021-03-22 10:32AM EDT | 66.50 | 4.68 | 12.70 | 13.10 | 0.00 | - | 1 | 1 | 102.73% |
| NUE210423C00067000 | 2021-03-26 10:11AM EDT | 67.00 | 10.70 | 12.30 | 12.60 | 0.00 | - | 20 | 40 | 65.63% |
| NUE210423C00067500 | 2021-04-19 2:11PM EDT | 67.50 | 11.75 | 11.70 | 12.10 | -1.48 | -11.19% | 1 | 22 | 95.70% |
| NUE210423C00068000 | 2021-04-05 9:30AM EDT | 68.00 | 15.42 | 11.20 | 11.60 | 0.00 | - | 2 | 32 | 92.19% |
| NUE210423C00068500 | 2021-04-01 1:11PM EDT | 68.50 | 11.61 | 10.70 | 11.10 | 0.00 | - | 1 | 11 | 88.67% |
| NUE210423C00069000 | 2021-04-08 3:00PM EDT | 69.00 | 10.75 | 10.20 | 11.30 | 0.00 | - | 1 | 4 | 99.22% |
| NUE210423C00070000 | 2021-04-08 3:25PM EDT | 70.00 | 8.30 | 9.30 | 9.60 | -1.54 | -15.65% | 1 | 33 | 50.00% |
| NUE210423C00071000 | 2021-03-26 9:47AM EDT | 71.00 | 6.47 | 7.90 | 8.60 | 0.00 | - | 4 | 21 | 71.09% |
| NUE210423C00071500 | 2021-03-26 9:57AM EDT | 71.50 | 6.40 | 7.70 | 8.10 | 0.00 | - | 2 | 2 | 67.58% |
| NUE210423C00072000 | 2021-04-15 10:34AM EDT | 72.00 | 7.27 | 7.20 | 7.60 | 0.00 | - | 20 | 58 | 64.06% |
| NUE210423C00072500 | 2021-04-15 11:35AM EDT | 72.50 | 6.46 | 6.80 | 7.20 | 0.00 | - | 1 | 83 | 68.36% |
| NUE210423C00073000 | 2021-04-16 12:40PM EDT | 73.00 | 5.95 | 6.30 | 6.70 | 0.00 | - | 1 | 61 | 64.55% |
| NUE210423C00073500 | 2021-04-19 2:24PM EDT | 73.50 | 5.80 | 5.80 | 6.20 | -0.90 | -13.43% | 2 | 0 | 60.74% |
| NUE210423C00074000 | 2021-03-29 11:14AM EDT | 74.00 | 7.10 | 5.40 | 6.30 | 0.00 | - | 1 | 2 | 65.53% |
| NUE210423C00075000 | 2021-04-19 12:39PM EDT | 75.00 | 4.60 | 4.50 | 4.80 | +0.02 | +0.44% | 7 | 199 | 54.39% |
| NUE210423C00076000 | 2021-04-19 10:54AM EDT | 76.00 | 3.49 | 3.50 | 3.90 | -0.56 | -13.83% | 6 | 10 | 50.39% |
| NUE210423C00077000 | 2021-04-19 2:25PM EDT | 77.00 | 2.85 | 2.85 | 3.10 | -0.35 | -10.94% | 9 | 220 | 48.73% |
| NUE210423C00078000 | 2021-04-19 2:53PM EDT | 78.00 | 2.20 | 2.20 | 2.45 | -0.30 | -12.00% | 48 | 83 | 49.61% |
| NUE210423C00079000 | 2021-04-19 3:54PM EDT | 79.00 | 1.65 | 1.65 | 1.80 | -0.22 | -11.76% | 52 | 63 | 47.46% |
| NUE210423C00080000 | 2021-04-19 3:53PM EDT | 80.00 | 1.21 | 1.10 | 1.30 | -0.04 | -3.20% | 270 | 364 | 46.97% |
| NUE210423C00081000 | 2021-04-19 3:59PM EDT | 81.00 | 0.80 | 0.75 | 0.90 | -0.14 | -14.89% | 371 | 171 | 46.48% |
| NUE210423C00082000 | 2021-04-19 3:58PM EDT | 82.00 | 0.55 | 0.50 | 0.60 | -0.05 | -8.33% | 350 | 191 | 46.19% |
| NUE210423C00083000 | 2021-04-19 3:55PM EDT | 83.00 | 0.35 | 0.30 | 0.40 | -0.10 | -22.22% | 1,633 | 52 | 46.68% |
| NUE210423C00084000 | 2021-04-19 2:26PM EDT | 84.00 | 0.15 | 0.15 | 0.30 | -0.15 | -50.00% | 16 | 307 | 49.32% |
| NUE210423C00085000 | 2021-04-19 3:56PM EDT | 85.00 | 0.15 | 0.10 | 0.20 | -0.03 | -16.67% | 37 | 47 | 50.10% |
| NUE210423C00086000 | 2021-04-19 12:59PM EDT | 86.00 | 0.10 | 0.05 | 0.15 | -0.40 | -80.00% | 15 | 33 | 52.34% |
| NUE210423C00087000 | 2021-04-15 11:25AM EDT | 87.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 57 | 53.32% |
| NUE210423C00090000 | 2021-04-15 12:05PM EDT | 90.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 50 | 60.55% |
| NUE210423C00095000 | 2021-03-31 3:56PM EDT | 95.00 | 0.35 | 0.00 | 0.05 | 0.00 | - | - | 4 | 74.22% |
PutsforApril 23, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NUE210423P00055000 | 2021-04-12 10:13AM EDT | 55.00 | 0.08 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 360.06% |
| NUE210423P00057000 | 2021-03-15 12:09AM EDT | 57.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NUE210423P00058000 | 2021-03-18 9:30AM EDT | 58.00 | 0.30 | 0.00 | 0.55 | 0.00 | - | 1 | 0 | 183.20% |
| NUE210423P00058500 | 2021-03-24 2:38PM EDT | 58.50 | 0.28 | 0.00 | 0.15 | 0.00 | - | - | 600 | 142.58% |
| NUE210423P00059000 | 2021-03-17 11:41AM EDT | 59.00 | 0.50 | 0.00 | 0.85 | 0.00 | - | - | 2 | 192.38% |
| NUE210423P00059500 | 2021-04-13 12:44PM EDT | 59.50 | 0.09 | 0.00 | 4.30 | 0.00 | - | 1 | 8 | 304.10% |
| NUE210423P00062000 | 2021-04-19 9:30AM EDT | 62.00 | 0.05 | 0.00 | 0.05 | -0.75 | -93.75% | 1 | 0 | 101.56% |
| NUE210423P00062500 | 2021-03-18 10:28AM EDT | 62.50 | 0.80 | 0.00 | 0.35 | 0.00 | - | 1 | 0 | 133.79% |
| NUE210423P00063000 | 2021-03-18 3:31PM EDT | 63.00 | 0.90 | 0.00 | 0.20 | 0.00 | - | - | 2 | 117.58% |
| NUE210423P00063500 | 2021-03-15 12:09AM EDT | 63.50 | 2.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NUE210423P00064000 | 2021-03-24 1:40PM EDT | 64.00 | 0.75 | 0.00 | 0.90 | 0.00 | - | - | 1 | 151.56% |
| NUE210423P00065000 | 2021-04-01 2:43PM EDT | 65.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | 8 | 203 | 99.22% |
| NUE210423P00065500 | 2021-04-01 11:43AM EDT | 65.50 | 0.35 | 0.00 | 2.50 | 0.00 | - | 5 | 5 | 189.45% |
| NUE210423P00066000 | 2021-03-25 1:38PM EDT | 66.00 | 0.90 | 0.00 | 2.35 | 0.00 | - | - | 2 | 180.27% |
| NUE210423P00066500 | 2021-04-01 9:46AM EDT | 66.50 | 0.35 | 0.00 | 4.10 | 0.00 | - | 4 | 4 | 217.53% |
| NUE210423P00067000 | 2021-04-19 9:52AM EDT | 67.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 12 | 80.47% |
| NUE210423P00067500 | 2021-04-08 2:33PM EDT | 67.50 | 0.10 | 0.00 | 0.15 | 0.00 | - | 3 | 33 | 82.81% |
| NUE210423P00068000 | 2021-04-13 3:52PM EDT | 68.00 | 0.14 | 0.00 | 0.20 | 0.00 | - | 10 | 310 | 83.98% |
| NUE210423P00068500 | 2021-04-07 10:50AM EDT | 68.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 25.00% |
| NUE210423P00069000 | 2021-03-25 9:41AM EDT | 69.00 | 2.35 | 0.00 | 0.10 | 0.00 | - | - | 1 | 68.75% |
| NUE210423P00070000 | 2021-04-14 10:11AM EDT | 70.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 38 | 70.90% |
| NUE210423P00071000 | 2021-04-19 11:40AM EDT | 71.00 | 0.10 | 0.05 | 0.15 | -0.25 | -71.43% | 21 | 8 | 64.45% |
| NUE210423P00071500 | 2021-04-13 12:25PM EDT | 71.50 | 0.10 | 0.05 | 0.15 | -0.01 | -9.09% | 10 | 30 | 60.94% |
| NUE210423P00072000 | 2021-04-19 10:01AM EDT | 72.00 | 0.10 | 0.05 | 0.15 | -0.20 | -66.67% | 2 | 11 | 57.81% |
| NUE210423P00072500 | 2021-03-31 2:31PM EDT | 72.50 | 0.75 | 0.05 | 0.90 | 0.00 | - | 45 | 47 | 81.84% |
| NUE210423P00073000 | 2021-04-19 9:49AM EDT | 73.00 | 0.10 | 0.10 | 0.20 | -0.20 | -66.67% | 79 | 37 | 56.06% |
| NUE210423P00073500 | 2021-04-19 11:33AM EDT | 73.50 | 0.20 | 0.05 | 0.25 | +0.05 | +33.33% | 8 | 260 | 52.54% |
| NUE210423P00074000 | 2021-04-19 11:57AM EDT | 74.00 | 0.25 | 0.15 | 0.25 | +0.05 | +25.00% | 11 | 43 | 52.83% |
| NUE210423P00075000 | 2021-04-19 2:30PM EDT | 75.00 | 0.30 | 0.25 | 0.35 | -0.10 | -25.00% | 43 | 133 | 51.27% |
| NUE210423P00076000 | 2021-04-19 3:59PM EDT | 76.00 | 0.50 | 0.35 | 0.50 | +0.14 | +38.89% | 37 | 228 | 52.15% |
| NUE210423P00077000 | 2021-04-19 3:59PM EDT | 77.00 | 0.70 | 0.55 | 0.75 | +0.15 | +27.27% | 94 | 89 | 52.00% |
| NUE210423P00078000 | 2021-04-19 2:08PM EDT | 78.00 | 1.15 | 0.85 | 1.00 | +0.35 | +43.75% | 23 | 58 | 49.27% |
| NUE210423P00079000 | 2021-04-19 2:28PM EDT | 79.00 | 1.42 | 1.25 | 1.40 | +0.21 | +17.36% | 94 | 61 | 48.68% |
| NUE210423P00080000 | 2021-04-19 3:36PM EDT | 80.00 | 1.80 | 1.75 | 1.90 | +0.20 | +12.50% | 50 | 368 | 48.19% |
| NUE210423P00081000 | 2021-04-19 10:38AM EDT | 81.00 | 2.42 | 2.30 | 2.55 | -0.53 | -17.97% | 1 | 27 | 49.41% |
| NUE210423P00082000 | 2021-04-13 3:39PM EDT | 82.00 | 4.16 | 3.00 | 3.40 | 0.00 | - | 3 | 3 | 54.69% |
| NUE210423P00083000 | 2021-04-15 9:42AM EDT | 83.00 | 5.00 | 3.80 | 4.20 | 0.00 | - | 2 | 2 | 56.54% |
| NUE210423P00085000 | 2021-03-31 1:08PM EDT | 85.00 | 6.32 | 5.60 | 6.10 | 0.00 | - | - | 6 | 55.66% |
| NUE210423P00090000 | 2021-03-31 1:08PM EDT | 90.00 | 10.55 | 10.50 | 11.00 | 0.00 | - | - | 6 | 78.13% |
© 2021 Verizon Media. All rights reserved.
