Nucor Corporation (NUE)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NUE240705C00145000 | 2024-06-14 10:34AM EDT | 145.00 | 8.71 | 11.90 | 15.80 | 0.00 | - | - | 0 | 60.16% |
| NUE240705C00150000 | 2024-06-26 12:48PM EDT | 150.00 | 3.90 | 6.60 | 9.20 | 0.00 | - | 1 | 17 | 49.49% |
| NUE240705C00155000 | 2024-06-28 3:09PM EDT | 155.00 | 4.00 | 3.80 | 4.10 | +2.15 | +116.22% | 48 | 147 | 27.86% |
| NUE240705C00157500 | 2024-06-28 3:50PM EDT | 157.50 | 2.20 | 2.00 | 2.30 | +1.40 | +175.00% | 136 | 149 | 24.73% |
| NUE240705C00160000 | 2024-06-28 3:26PM EDT | 160.00 | 1.30 | 0.95 | 1.15 | +0.92 | +242.11% | 111 | 109 | 24.12% |
| NUE240705C00162500 | 2024-06-28 3:48PM EDT | 162.50 | 0.55 | 0.40 | 0.55 | +0.15 | +37.50% | 85 | 37 | 24.90% |
| NUE240705C00165000 | 2024-06-28 2:38PM EDT | 165.00 | 0.25 | 0.15 | 0.30 | +0.15 | +150.00% | 40 | 78 | 27.25% |
| NUE240705C00167500 | 2024-06-24 3:22PM EDT | 167.50 | 0.13 | 0.05 | 0.20 | -0.02 | -13.33% | 3 | 5 | 30.66% |
| NUE240705C00170000 | 2024-06-28 10:22AM EDT | 170.00 | 0.25 | 0.05 | 0.20 | +0.15 | +150.00% | 1 | 13 | 36.52% |
| NUE240705C00175000 | 2024-06-27 2:18PM EDT | 175.00 | 0.40 | 0.05 | 0.45 | 0.00 | - | 1 | 57 | 56.89% |
| NUE240705C00180000 | 2024-06-28 11:25AM EDT | 180.00 | 0.06 | 0.00 | 0.25 | -0.20 | -76.92% | 4 | 172 | 53.13% |
| NUE240705C00185000 | 2024-06-28 3:33PM EDT | 185.00 | 0.05 | 0.00 | 0.05 | -0.36 | -87.80% | 13 | 7 | 50.00% |
| NUE240705C00195000 | 2024-06-24 10:11AM EDT | 195.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 75 | 76 | 76.56% |
| NUE240705C00200000 | 2024-06-24 9:36AM EDT | 200.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 30 | 43 | 84.38% |
| NUE240705C00210000 | 2024-06-17 1:05PM EDT | 210.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | - | 10 | 135.45% |
| NUE240705C00215000 | 2024-06-17 1:06PM EDT | 215.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 24 | 158.98% |
| NUE240705C00220000 | 2024-06-11 11:17AM EDT | 220.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 11 | 96.09% |
| NUE240705C00225000 | 2024-06-11 11:16AM EDT | 225.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 6 | 101.56% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NUE240705P00100000 | 2024-06-17 1:34PM EDT | 100.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 36 | 144.53% |
| NUE240705P00105000 | 2024-06-18 11:50AM EDT | 105.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 57 | 130.47% |
| NUE240705P00130000 | 2024-06-27 2:55PM EDT | 130.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 13 | 38 | 61.72% |
| NUE240705P00140000 | 2024-06-28 11:41AM EDT | 140.00 | 0.07 | 0.00 | 0.15 | +0.02 | +40.00% | 1 | 8 | 53.13% |
| NUE240705P00145000 | 2024-06-27 11:33AM EDT | 145.00 | 0.18 | 0.00 | 0.25 | 0.00 | - | 500 | 241 | 44.73% |
| NUE240705P00147000 | 2024-06-27 2:35PM EDT | 147.00 | 0.20 | 0.05 | 1.20 | 0.00 | - | 219 | 217 | 62.31% |
| NUE240705P00149000 | 2024-06-27 3:58PM EDT | 149.00 | 0.40 | 0.10 | 0.20 | 0.00 | - | 15 | 18 | 31.64% |
| NUE240705P00150000 | 2024-06-28 3:35PM EDT | 150.00 | 0.15 | 0.10 | 0.20 | -0.40 | -72.73% | 22 | 265 | 28.81% |
| NUE240705P00152500 | 2024-06-28 3:09PM EDT | 152.50 | 0.25 | 0.25 | 0.30 | -0.75 | -75.00% | 14 | 371 | 24.37% |
| NUE240705P00155000 | 2024-06-28 3:30PM EDT | 155.00 | 0.53 | 0.55 | 0.70 | -1.77 | -76.96% | 27 | 79 | 23.05% |
| NUE240705P00157500 | 2024-06-28 2:20PM EDT | 157.50 | 1.08 | 1.30 | 1.55 | -5.33 | -83.15% | 124 | 358 | 22.61% |
| NUE240705P00160000 | 2024-06-28 10:48AM EDT | 160.00 | 2.34 | 2.65 | 2.90 | -3.06 | -56.67% | 7 | 36 | 21.85% |
| NUE240705P00165000 | 2024-06-28 3:30PM EDT | 165.00 | 6.30 | 6.30 | 7.70 | -1.90 | -23.17% | 5 | 30 | 37.28% |
| NUE240705P00170000 | 2024-06-28 10:49AM EDT | 170.00 | 10.31 | 9.50 | 13.20 | -6.01 | -36.83% | 2 | 2 | 62.11% |
| NUE240705P00175000 | 2024-06-07 2:17PM EDT | 175.00 | 14.54 | 14.80 | 17.80 | 0.00 | - | 2 | 4 | 68.21% |
© 2024 Yahoo. All rights reserved.