Nucor Corporation (NUE)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NUE240920C00100000 | 2024-03-26 3:56PM EDT | 100.00 | 96.77 | 76.50 | 78.90 | 0.00 | - | 270 | 270 | 66.24% |
| NUE240920C00105000 | 2024-03-26 3:56PM EDT | 105.00 | 89.60 | 71.60 | 74.10 | 0.00 | - | 270 | 270 | 62.56% |
| NUE240920C00125000 | 2024-04-18 2:09PM EDT | 125.00 | 67.54 | 51.50 | 54.90 | 0.00 | - | 1 | 1 | 55.05% |
| NUE240920C00140000 | 2024-04-24 3:08PM EDT | 140.00 | 36.90 | 38.80 | 41.80 | 0.00 | - | 2 | 5 | 48.34% |
| NUE240920C00150000 | 2024-04-23 3:03PM EDT | 150.00 | 32.40 | 28.70 | 31.00 | 0.00 | - | 2 | 4 | 36.64% |
| NUE240920C00155000 | 2024-04-24 1:05PM EDT | 155.00 | 24.85 | 25.20 | 28.30 | 0.00 | - | 3 | 4 | 38.68% |
| NUE240920C00160000 | 2024-03-06 4:59PM EDT | 160.00 | 33.15 | 46.20 | 47.30 | 0.00 | - | 7 | 8 | 92.46% |
| NUE240920C00170000 | 2024-04-25 3:30PM EDT | 170.00 | 16.80 | 14.80 | 18.40 | 0.00 | - | 4 | 23 | 35.73% |
| NUE240920C00175000 | 2024-04-25 3:23PM EDT | 175.00 | 13.20 | 13.20 | 13.50 | -0.60 | -4.35% | 1 | 36 | 30.10% |
| NUE240920C00180000 | 2024-04-26 10:17AM EDT | 180.00 | 11.10 | 10.70 | 11.00 | 0.00 | - | 6 | 45 | 29.40% |
| NUE240920C00185000 | 2024-04-26 10:17AM EDT | 185.00 | 8.90 | 8.50 | 8.80 | +1.44 | +19.30% | 8 | 52 | 28.71% |
| NUE240920C00190000 | 2024-04-25 10:56AM EDT | 190.00 | 7.20 | 6.70 | 6.90 | +1.60 | +28.57% | 2 | 53 | 28.03% |
| NUE240920C00195000 | 2024-04-24 9:48AM EDT | 195.00 | 5.90 | 3.50 | 5.40 | 0.00 | - | 6 | 96 | 27.65% |
| NUE240920C00200000 | 2024-04-26 10:23AM EDT | 200.00 | 4.10 | 3.90 | 4.10 | -0.02 | -0.49% | 1 | 401 | 27.11% |
| NUE240920C00210000 | 2024-04-25 10:01AM EDT | 210.00 | 2.28 | 2.15 | 2.35 | +0.28 | +14.00% | 1 | 475 | 26.61% |
| NUE240920C00220000 | 2024-04-26 2:39PM EDT | 220.00 | 1.35 | 1.20 | 1.30 | +0.05 | +3.85% | 6 | 181 | 26.29% |
| NUE240920C00230000 | 2024-04-23 11:31AM EDT | 230.00 | 0.90 | 0.65 | 0.75 | 0.00 | - | 9 | 312 | 26.49% |
| NUE240920C00240000 | 2024-04-23 9:42AM EDT | 240.00 | 1.20 | 0.15 | 0.80 | 0.00 | - | 32 | 63 | 30.02% |
| NUE240920C00250000 | 2024-04-23 12:55PM EDT | 250.00 | 0.50 | 0.10 | 0.55 | 0.00 | - | 1 | 7 | 30.76% |
| NUE240920C00260000 | 2024-04-04 12:09PM EDT | 260.00 | 2.10 | 0.05 | 0.40 | 0.00 | - | 2 | 48 | 31.69% |
| NUE240920C00270000 | 2024-04-15 10:10AM EDT | 270.00 | 0.76 | 0.00 | 0.30 | 0.00 | - | 4 | 21 | 32.67% |
| NUE240920C00290000 | 2024-04-23 3:56PM EDT | 290.00 | 0.25 | 0.00 | 0.20 | 0.00 | - | 20 | 40 | 35.06% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NUE240920P00085000 | 2024-01-22 12:35PM EDT | 85.00 | 0.49 | 0.05 | 0.50 | 0.00 | - | 5 | 5 | 54.74% |
| NUE240920P00090000 | 2024-02-23 4:27PM EDT | 90.00 | 0.29 | 0.04 | 0.39 | 0.00 | - | 2 | 12 | 53.61% |
| NUE240920P00095000 | 2024-02-26 11:20AM EDT | 95.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 25.00% |
| NUE240920P00100000 | 2024-02-23 4:27PM EDT | 100.00 | 0.38 | 0.08 | 0.57 | 0.00 | - | 2 | 3 | 49.15% |
| NUE240920P00110000 | 2024-03-04 1:39PM EDT | 110.00 | 0.70 | 0.10 | 0.65 | 0.00 | - | 1 | 6 | 42.87% |
| NUE240920P00115000 | 2024-02-06 4:51PM EDT | 115.00 | 0.73 | 0.30 | 0.87 | 0.00 | - | 1 | 4 | 41.77% |
| NUE240920P00120000 | 2024-02-14 10:59AM EDT | 120.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 12.50% |
| NUE240920P00125000 | 2024-03-04 4:20PM EDT | 125.00 | 1.14 | 0.25 | 1.00 | 0.00 | - | 2 | 7 | 35.93% |
| NUE240920P00130000 | 2024-03-12 3:51PM EDT | 130.00 | 1.48 | 0.35 | 1.20 | 0.00 | - | 1 | 30 | 33.99% |
| NUE240920P00135000 | 2024-04-09 10:46AM EDT | 135.00 | 0.95 | 1.05 | 1.15 | 0.00 | - | 2 | 128 | 30.24% |
| NUE240920P00140000 | 2024-04-23 2:30PM EDT | 140.00 | 1.58 | 1.40 | 1.55 | 0.00 | - | 9 | 30 | 29.21% |
| NUE240920P00145000 | 2024-04-26 3:11PM EDT | 145.00 | 1.88 | 1.90 | 2.05 | +0.48 | +34.29% | 1 | 223 | 28.10% |
| NUE240920P00150000 | 2024-04-25 3:27PM EDT | 150.00 | 2.73 | 2.55 | 2.70 | 0.00 | - | 17 | 110 | 27.04% |
| NUE240920P00155000 | 2024-04-23 11:40AM EDT | 155.00 | 3.90 | 3.40 | 3.60 | 0.00 | - | 5 | 794 | 26.22% |
| NUE240920P00160000 | 2024-04-26 11:55AM EDT | 160.00 | 4.60 | 4.60 | 4.80 | -0.45 | -8.91% | 17 | 91 | 25.59% |
| NUE240920P00165000 | 2024-04-26 1:08PM EDT | 165.00 | 6.00 | 5.90 | 6.20 | -1.25 | -17.24% | 2 | 109 | 24.73% |
| NUE240920P00170000 | 2024-04-26 10:51AM EDT | 170.00 | 7.90 | 7.70 | 8.00 | -1.10 | -12.22% | 502 | 245 | 24.10% |
| NUE240920P00175000 | 2024-04-26 11:06AM EDT | 175.00 | 10.10 | 9.80 | 10.10 | -1.20 | -10.62% | 9 | 187 | 23.35% |
| NUE240920P00180000 | 2024-04-26 1:11PM EDT | 180.00 | 12.33 | 12.30 | 12.60 | -0.17 | -1.36% | 13 | 168 | 22.66% |
| NUE240920P00185000 | 2024-04-24 10:44AM EDT | 185.00 | 15.93 | 15.10 | 15.40 | 0.00 | - | 1 | 107 | 21.76% |
| NUE240920P00190000 | 2024-04-23 11:32AM EDT | 190.00 | 17.90 | 18.30 | 19.50 | 0.00 | - | 12 | 59 | 23.18% |
| NUE240920P00195000 | 2024-04-23 1:09PM EDT | 195.00 | 20.94 | 21.80 | 23.50 | 0.00 | - | 3 | 33 | 23.73% |
| NUE240920P00200000 | 2024-04-23 3:59PM EDT | 200.00 | 26.65 | 25.70 | 28.00 | 0.00 | - | 2 | 20 | 25.16% |
| NUE240920P00210000 | 2024-04-12 10:28AM EDT | 210.00 | 20.50 | 33.80 | 35.60 | 0.00 | - | 1 | 34 | 20.98% |
| NUE240920P00220000 | 2024-02-02 11:46AM EDT | 220.00 | 36.50 | 31.60 | 33.30 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.