Nucor Corporation (NUE)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 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 | 70.75% |
| NUE250117C00060000 | 2023-11-28 11:41AM EDT | 60.00 | 103.15 | 114.90 | 118.50 | 0.00 | - | 2 | 8 | 75.61% |
| NUE250117C00065000 | 2024-02-28 11:44AM EDT | 65.00 | 128.85 | 132.30 | 136.05 | 0.00 | - | 1 | 15 | 188.61% |
| NUE250117C00070000 | 2024-04-24 10:23AM EDT | 70.00 | 105.88 | 105.50 | 109.00 | 0.00 | - | 10 | 14 | 70.90% |
| NUE250117C00075000 | 2024-04-23 12:55PM EDT | 75.00 | 105.43 | 101.40 | 104.20 | 0.00 | - | 4 | 25 | 70.41% |
| NUE250117C00080000 | 2024-03-19 10:06AM EDT | 80.00 | 113.75 | 110.80 | 114.70 | 0.00 | - | 2 | 46 | 131.18% |
| NUE250117C00085000 | 2024-04-17 11:17AM EDT | 85.00 | 110.30 | 91.00 | 94.70 | 0.00 | - | 4 | 65 | 61.67% |
| NUE250117C00090000 | 2024-04-18 2:25PM EDT | 90.00 | 102.66 | 86.10 | 90.00 | 0.00 | - | 1 | 73 | 58.73% |
| NUE250117C00095000 | 2023-12-15 2:30PM EDT | 95.00 | 81.00 | 76.15 | 78.90 | 0.00 | - | 2 | 26 | 0.00% |
| NUE250117C00100000 | 2024-04-02 2:24PM EDT | 100.00 | 101.33 | 76.30 | 80.30 | 0.00 | - | 1 | 31 | 52.23% |
| NUE250117C00105000 | 2023-09-11 1:08PM EDT | 105.00 | 67.15 | 58.25 | 59.50 | 0.00 | - | 2 | 18 | 0.00% |
| NUE250117C00110000 | 2024-01-25 12:49PM EDT | 110.00 | 69.22 | 83.25 | 86.40 | 0.00 | - | 3 | 37 | 96.27% |
| NUE250117C00115000 | 2024-02-22 3:02PM EDT | 115.00 | 78.02 | 81.35 | 86.00 | 0.00 | - | 1 | 21 | 100.39% |
| NUE250117C00120000 | 2024-02-20 1:09PM EDT | 120.00 | 69.85 | 79.10 | 83.50 | 0.00 | - | 1 | 96 | 100.89% |
| NUE250117C00125000 | 2024-04-19 11:29AM EDT | 125.00 | 71.15 | 53.90 | 56.60 | 0.00 | - | 5 | 32 | 46.00% |
| NUE250117C00130000 | 2024-04-23 2:33PM EDT | 130.00 | 54.12 | 50.70 | 52.40 | 0.00 | - | 1 | 19 | 44.54% |
| NUE250117C00135000 | 2024-01-17 2:54PM EDT | 135.00 | 44.70 | 57.60 | 59.20 | 0.00 | - | 2 | 18 | 66.49% |
| NUE250117C00140000 | 2024-04-25 9:37AM EDT | 140.00 | 41.30 | 41.40 | 43.70 | 0.00 | - | 2 | 84 | 40.40% |
| NUE250117C00145000 | 2024-04-23 3:35PM EDT | 145.00 | 38.90 | 37.50 | 39.90 | 0.00 | - | 3 | 33 | 39.37% |
| NUE250117C00150000 | 2024-04-22 3:15PM EDT | 150.00 | 51.00 | 35.00 | 35.90 | 0.00 | - | 5 | 95 | 37.69% |
| NUE250117C00155000 | 2024-04-19 10:38AM EDT | 155.00 | 45.24 | 31.40 | 34.00 | 0.00 | - | 1 | 115 | 39.90% |
| NUE250117C00160000 | 2024-04-24 1:07PM EDT | 160.00 | 26.40 | 28.00 | 28.60 | 0.00 | - | 5 | 146 | 35.07% |
| NUE250117C00165000 | 2024-04-24 9:35AM EDT | 165.00 | 26.50 | 24.80 | 26.80 | 0.00 | - | 1 | 1,347 | 36.69% |
| NUE250117C00170000 | 2024-04-26 3:47PM EDT | 170.00 | 22.30 | 21.90 | 22.30 | +0.36 | +1.64% | 1 | 323 | 33.20% |
| NUE250117C00175000 | 2024-04-26 9:35AM EDT | 175.00 | 20.00 | 19.10 | 20.10 | +0.80 | +4.17% | 1 | 562 | 33.44% |
| NUE250117C00180000 | 2024-04-26 11:28AM EDT | 180.00 | 16.40 | 16.60 | 17.00 | -0.50 | -2.96% | 7 | 1,213 | 31.82% |
| NUE250117C00185000 | 2024-04-26 12:16PM EDT | 185.00 | 14.60 | 14.40 | 14.70 | +0.80 | +5.80% | 2 | 2,176 | 31.23% |
| NUE250117C00190000 | 2024-04-26 11:46AM EDT | 190.00 | 12.30 | 12.30 | 12.60 | -0.20 | -1.60% | 10 | 1,741 | 30.64% |
| NUE250117C00195000 | 2024-04-25 11:12AM EDT | 195.00 | 9.27 | 10.40 | 10.80 | 0.00 | - | 27 | 267 | 30.24% |
| NUE250117C00200000 | 2024-04-26 1:53PM EDT | 200.00 | 9.36 | 8.80 | 9.10 | +1.95 | +26.32% | 37 | 1,432 | 29.68% |
| NUE250117C00210000 | 2024-04-26 2:07PM EDT | 210.00 | 6.60 | 6.20 | 6.50 | -0.04 | -0.60% | 37 | 4,607 | 29.08% |
| NUE250117C00220000 | 2024-04-25 2:00PM EDT | 220.00 | 4.50 | 4.20 | 4.50 | +0.08 | +1.81% | 37 | 1,935 | 28.46% |
| NUE250117C00230000 | 2024-04-25 1:42PM EDT | 230.00 | 3.00 | 2.90 | 3.10 | 0.00 | - | 11 | 669 | 28.08% |
| NUE250117C00240000 | 2024-04-11 10:17AM EDT | 240.00 | 7.87 | 1.90 | 2.15 | 0.00 | - | 2 | 519 | 27.93% |
| NUE250117C00250000 | 2024-04-23 12:57PM EDT | 250.00 | 1.98 | 1.30 | 1.50 | 0.00 | - | 4 | 890 | 27.91% |
| NUE250117C00260000 | 2024-04-25 11:43AM EDT | 260.00 | 0.84 | 0.90 | 1.05 | 0.00 | - | 6 | 242 | 27.95% |
| NUE250117C00270000 | 2024-04-23 11:05AM EDT | 270.00 | 1.10 | 0.35 | 1.10 | 0.00 | - | 2 | 15 | 30.25% |
| NUE250117C00280000 | 2024-04-22 11:11AM EDT | 280.00 | 1.73 | 0.20 | 0.90 | 0.00 | - | 1 | 33 | 30.97% |
| NUE250117C00290000 | 2024-04-22 3:34PM EDT | 290.00 | 1.26 | 0.10 | 0.70 | 0.00 | - | 9 | 13 | 31.34% |
PutsforJanuary 17, 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 | 0.15 | 0.00 | - | 1 | 140 | 53.32% |
| NUE250117P00060000 | 2024-04-12 3:03PM EDT | 60.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 31 | 58 | 52.54% |
| NUE250117P00065000 | 2024-04-10 1:59PM EDT | 65.00 | 0.33 | 0.05 | 1.40 | 0.00 | - | 7 | 82 | 63.23% |
| NUE250117P00070000 | 2024-04-22 9:30AM EDT | 70.00 | 0.10 | 0.05 | 0.90 | 0.00 | - | 2 | 44 | 54.81% |
| NUE250117P00075000 | 2024-03-08 1:34PM EDT | 75.00 | 0.40 | 0.10 | 0.60 | 0.00 | - | 5 | 7 | 53.08% |
| NUE250117P00080000 | 2024-03-13 1:00PM EDT | 80.00 | 0.44 | 0.15 | 1.55 | 0.00 | - | 1 | 16 | 52.64% |
| NUE250117P00085000 | 2024-04-04 3:55PM EDT | 85.00 | 0.45 | 0.10 | 2.10 | 0.00 | - | 5 | 62 | 51.56% |
| NUE250117P00090000 | 2024-04-23 2:06PM EDT | 90.00 | 0.60 | 0.20 | 0.80 | 0.00 | - | 10 | 38 | 45.07% |
| NUE250117P00095000 | 2024-04-18 3:11PM EDT | 95.00 | 0.60 | 0.30 | 0.95 | 0.00 | - | 11 | 37 | 43.29% |
| NUE250117P00097500 | 2024-01-22 1:46PM EDT | 97.50 | 1.46 | 0.63 | 1.25 | 0.00 | - | 5 | 18 | 44.18% |
| NUE250117P00100000 | 2024-04-23 2:10PM EDT | 100.00 | 0.64 | 0.40 | 1.10 | 0.00 | - | 11 | 379 | 41.41% |
| NUE250117P00105000 | 2024-04-25 2:05PM EDT | 105.00 | 0.90 | 0.50 | 1.25 | 0.00 | - | 10 | 216 | 39.42% |
| NUE250117P00110000 | 2024-03-14 10:46AM EDT | 110.00 | 1.50 | 0.60 | 1.35 | 0.00 | - | 1 | 78 | 37.06% |
| NUE250117P00115000 | 2024-04-24 10:01AM EDT | 115.00 | 1.35 | 1.20 | 1.40 | 0.00 | - | 1 | 268 | 34.44% |
| NUE250117P00120000 | 2024-04-23 3:44PM EDT | 120.00 | 1.75 | 1.50 | 1.70 | 0.00 | - | 1 | 517 | 33.17% |
| NUE250117P00125000 | 2024-04-25 9:31AM EDT | 125.00 | 2.30 | 1.85 | 2.10 | 0.00 | - | 1 | 312 | 32.12% |
| NUE250117P00130000 | 2024-03-18 1:41PM EDT | 130.00 | 2.65 | 1.90 | 2.15 | 0.00 | - | 3 | 1,256 | 29.44% |
| NUE250117P00135000 | 2024-04-25 1:38PM EDT | 135.00 | 3.10 | 2.90 | 3.10 | 0.00 | - | 4 | 157 | 29.91% |
| NUE250117P00140000 | 2024-04-25 12:43PM EDT | 140.00 | 4.00 | 3.60 | 3.80 | 0.00 | - | 3 | 1,277 | 29.00% |
| NUE250117P00145000 | 2024-04-26 2:30PM EDT | 145.00 | 4.50 | 4.40 | 4.70 | -0.30 | -6.25% | 7 | 453 | 28.29% |
| NUE250117P00150000 | 2024-04-26 12:54PM EDT | 150.00 | 5.70 | 5.50 | 7.50 | -0.50 | -8.06% | 100 | 604 | 31.43% |
| NUE250117P00155000 | 2024-04-23 12:21PM EDT | 155.00 | 6.95 | 6.70 | 7.00 | 0.00 | - | 52 | 1,511 | 26.87% |
| NUE250117P00160000 | 2024-04-26 3:59PM EDT | 160.00 | 8.40 | 8.10 | 8.40 | -0.20 | -2.33% | 45 | 789 | 26.09% |
| NUE250117P00165000 | 2024-04-25 1:35PM EDT | 165.00 | 10.20 | 9.80 | 10.10 | 0.00 | - | 8 | 1,047 | 25.47% |
| NUE250117P00170000 | 2024-04-23 12:21PM EDT | 170.00 | 11.79 | 11.70 | 12.00 | 0.00 | - | 1 | 1,283 | 24.79% |
| NUE250117P00175000 | 2024-04-24 11:10AM EDT | 175.00 | 14.90 | 13.80 | 14.20 | 0.00 | - | 2 | 653 | 24.20% |
| NUE250117P00180000 | 2024-04-23 12:26PM EDT | 180.00 | 16.13 | 16.20 | 16.60 | 0.00 | - | 11 | 792 | 23.50% |
| NUE250117P00185000 | 2024-04-25 3:30PM EDT | 185.00 | 18.90 | 18.90 | 19.30 | 0.00 | - | 3 | 958 | 22.85% |
| NUE250117P00190000 | 2024-04-23 11:26AM EDT | 190.00 | 21.20 | 20.60 | 23.80 | 0.00 | - | 98 | 709 | 24.87% |
| NUE250117P00195000 | 2024-04-19 11:33AM EDT | 195.00 | 18.60 | 24.80 | 27.20 | 0.00 | - | 6 | 315 | 24.63% |
| NUE250117P00200000 | 2024-04-24 12:34PM EDT | 200.00 | 29.80 | 27.50 | 30.00 | 0.00 | - | 1 | 1,058 | 22.80% |
| NUE250117P00210000 | 2024-04-19 11:25AM EDT | 210.00 | 27.30 | 35.80 | 37.90 | 0.00 | - | 1 | 39 | 22.22% |
| NUE250117P00220000 | 2024-04-24 12:22PM EDT | 220.00 | 46.50 | 43.00 | 45.80 | 0.00 | - | 5 | 15 | 19.23% |
| NUE250117P00230000 | 2024-04-03 10:00AM EDT | 230.00 | 34.20 | 52.10 | 56.70 | 0.00 | - | 5 | 0 | 25.20% |
| NUE250117P00240000 | 2024-04-22 9:43AM EDT | 240.00 | 50.75 | 62.70 | 66.40 | 0.00 | - | 1 | 0 | 26.83% |
| NUE250117P00250000 | 2024-04-02 2:31PM EDT | 250.00 | 52.60 | 73.00 | 76.40 | 0.00 | - | - | 0 | 29.28% |
© 2024 Yahoo. All rights reserved.