Nucor Corporation (NUE)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:41PM EST. Market open.
CallsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NUE240119C00047500 | 2022-08-01 2:24PM EST | 47.50 | 88.80 | 95.60 | 97.15 | 0.00 | - | 1 | 18 | 0.00% |
| NUE240119C00050000 | 2022-08-08 12:11PM EST | 50.00 | 88.44 | 93.35 | 94.95 | 0.00 | - | 3 | 39 | 0.00% |
| NUE240119C00055000 | 2021-12-30 1:55PM EST | 55.00 | 60.69 | 66.50 | 70.95 | 0.00 | - | 1 | 15 | 0.00% |
| NUE240119C00060000 | 2022-07-07 11:59AM EST | 60.00 | 55.20 | 74.45 | 75.75 | 0.00 | - | 1 | 169 | 0.00% |
| NUE240119C00065000 | 2021-11-10 6:54AM EST | 65.00 | 39.12 | 48.70 | 53.10 | 0.00 | - | - | 2 | 0.00% |
| NUE240119C00070000 | 2021-12-28 12:39PM EST | 70.00 | 48.00 | 55.25 | 57.80 | 0.00 | - | 2 | 25 | 0.00% |
| NUE240119C00075000 | 2022-08-09 12:22PM EST | 75.00 | 67.50 | 71.90 | 73.55 | 0.00 | - | 10 | 24 | 0.00% |
| NUE240119C00080000 | 2022-07-14 10:35AM EST | 80.00 | 39.24 | 68.20 | 69.65 | 0.00 | - | 2 | 41 | 0.00% |
| NUE240119C00085000 | 2022-07-06 1:41PM EST | 85.00 | 34.25 | 54.75 | 56.25 | 0.00 | - | 2 | 69 | 0.00% |
| NUE240119C00087500 | 2021-11-30 11:27AM EST | 87.50 | 34.53 | 35.00 | 38.70 | 0.00 | - | 1 | 3 | 0.00% |
| NUE240119C00090000 | 2022-07-29 12:27PM EST | 90.00 | 52.78 | 60.45 | 61.95 | 0.00 | - | 1 | 74 | 0.00% |
| NUE240119C00092500 | 2022-08-02 9:02AM EST | 92.50 | 47.68 | 58.30 | 60.20 | 0.00 | - | 1 | 10 | 0.00% |
| NUE240119C00095000 | 2022-07-21 12:25PM EST | 95.00 | 43.70 | 56.70 | 58.35 | 0.00 | - | 1 | 61 | 0.00% |
| NUE240119C00097500 | 2021-11-24 3:23PM EST | 97.50 | 35.00 | 30.10 | 33.20 | 0.00 | - | 1 | 13 | 0.00% |
| NUE240119C00100000 | 2022-08-11 12:11PM EST | 100.00 | 55.00 | 53.30 | 54.00 | +5.85 | +11.90% | 3 | 370 | 0.00% |
| NUE240119C00105000 | 2022-07-28 11:40AM EST | 105.00 | 40.72 | 49.90 | 50.85 | 0.00 | - | 2 | 41 | 0.00% |
| NUE240119C00110000 | 2022-07-20 2:12PM EST | 110.00 | 29.35 | 46.75 | 47.60 | 0.00 | - | 19 | 81 | 0.00% |
| NUE240119C00115000 | 2022-08-11 9:25AM EST | 115.00 | 45.07 | 43.75 | 44.50 | +6.57 | +17.06% | 1 | 149 | 0.00% |
| NUE240119C00120000 | 2022-08-01 12:49PM EST | 120.00 | 34.40 | 40.60 | 41.75 | 0.00 | - | 2 | 124 | 0.00% |
| NUE240119C00125000 | 2022-08-11 8:30AM EST | 125.00 | 38.56 | 37.60 | 38.50 | +4.46 | +13.08% | 1 | 70 | 0.00% |
| NUE240119C00130000 | 2022-08-11 8:30AM EST | 130.00 | 35.62 | 35.10 | 36.00 | +3.12 | +9.60% | 1 | 370 | 0.00% |
| NUE240119C00135000 | 2022-08-11 10:37AM EST | 135.00 | 33.15 | 32.35 | 33.40 | +2.82 | +9.30% | 28 | 685 | 0.00% |
| NUE240119C00140000 | 2022-08-11 8:34AM EST | 140.00 | 31.35 | 30.40 | 31.05 | +4.52 | +16.85% | 2 | 2,320 | 19.43% |
| NUE240119C00145000 | 2022-08-11 1:36PM EST | 145.00 | 28.35 | 27.65 | 28.90 | +2.90 | +11.39% | 8 | 765 | 23.17% |
| NUE240119C00150000 | 2022-08-10 10:07AM EST | 150.00 | 25.50 | 26.10 | 27.50 | +2.70 | +11.84% | 1 | 355 | 26.79% |
| NUE240119C00155000 | 2022-08-10 1:37PM EST | 155.00 | 23.30 | 24.05 | 24.80 | +2.41 | +11.54% | 1 | 1,482 | 27.27% |
| NUE240119C00160000 | 2022-08-09 2:21PM EST | 160.00 | 20.58 | 22.25 | 23.00 | 0.00 | - | 4 | 334 | 28.75% |
| NUE240119C00165000 | 2022-08-10 8:40AM EST | 165.00 | 20.00 | 20.40 | 21.20 | +3.05 | +17.99% | 1 | 782 | 29.80% |
| NUE240119C00170000 | 2022-08-09 9:19AM EST | 170.00 | 17.00 | 18.80 | 19.55 | 0.00 | - | 1 | 263 | 30.70% |
| NUE240119C00175000 | 2022-08-08 10:41AM EST | 175.00 | 15.55 | 17.40 | 18.05 | 0.00 | - | 1 | 58 | 31.53% |
| NUE240119C00180000 | 2022-08-10 10:26AM EST | 180.00 | 15.57 | 16.00 | 16.60 | +1.72 | +12.42% | 7 | 334 | 32.16% |
| NUE240119C00185000 | 2022-08-10 1:00PM EST | 185.00 | 14.42 | 14.75 | 15.30 | +1.00 | +7.45% | - | 239 | 32.78% |
| NUE240119C00190000 | 2022-07-05 2:22PM EST | 190.00 | 4.50 | 10.15 | 10.60 | 0.00 | - | - | 28 | 27.86% |
| NUE240119C00195000 | 2022-08-05 1:05PM EST | 195.00 | 10.70 | 12.15 | 12.90 | 0.00 | - | - | 28 | 33.67% |
| NUE240119C00200000 | 2022-08-02 2:36PM EST | 200.00 | 9.05 | 11.00 | 12.75 | 0.00 | - | 75 | 128 | 35.51% |
| NUE240119C00210000 | 2022-07-20 12:12PM EST | 210.00 | 4.80 | 9.15 | 10.85 | 0.00 | - | - | 67 | 36.19% |
| NUE240119C00220000 | 2022-07-14 2:31PM EST | 220.00 | 2.92 | 7.60 | 9.25 | 0.00 | - | - | 42 | 36.80% |
| NUE240119C00230000 | 2022-07-21 11:55AM EST | 230.00 | 4.55 | 6.30 | 7.90 | 0.00 | - | - | 10 | 37.34% |
| NUE240119C00240000 | 2022-07-13 1:10PM EST | 240.00 | 2.39 | 5.25 | 6.75 | 0.00 | - | - | 10 | 37.81% |
| NUE240119C00250000 | 2022-08-09 9:59AM EST | 250.00 | 4.30 | 4.35 | 5.80 | 0.00 | - | 1 | 13 | 38.29% |
PutsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NUE240119P00047500 | 2022-08-09 10:56AM EST | 47.50 | 1.01 | 0.77 | 1.19 | 0.00 | - | 6 | 67 | 73.34% |
| NUE240119P00050000 | 2022-07-27 1:14PM EST | 50.00 | 1.78 | 0.90 | 1.35 | 0.00 | - | 1 | 130 | 72.44% |
| NUE240119P00055000 | 2022-01-05 3:51PM EST | 55.00 | 2.70 | 2.08 | 3.20 | -1.20 | -30.77% | 2 | 10 | 81.10% |
| NUE240119P00060000 | 2022-08-01 8:30AM EST | 60.00 | 2.30 | 1.60 | 2.14 | 0.00 | - | 1 | 10 | 69.37% |
| NUE240119P00065000 | 2022-08-08 10:01AM EST | 65.00 | 2.32 | 1.98 | 2.65 | 0.00 | - | 1 | 49 | 67.83% |
| NUE240119P00070000 | 2022-07-27 1:56PM EST | 70.00 | 4.34 | 2.50 | 3.20 | 0.00 | - | 1 | 13 | 66.55% |
| NUE240119P00075000 | 2022-08-09 11:57AM EST | 75.00 | 3.95 | 3.15 | 3.90 | 0.00 | - | 2 | 31 | 65.69% |
| NUE240119P00080000 | 2022-07-27 1:39PM EST | 80.00 | 6.70 | 3.85 | 4.70 | 0.00 | - | 80 | 95 | 64.79% |
| NUE240119P00085000 | 2022-07-21 10:30AM EST | 85.00 | 8.08 | 4.65 | 5.60 | 0.00 | - | 2 | 12 | 63.96% |
| NUE240119P00087500 | 2022-08-09 2:15PM EST | 87.50 | 5.91 | 5.10 | 6.10 | 0.00 | - | 2 | 12 | 63.61% |
| NUE240119P00090000 | 2022-08-08 1:12PM EST | 90.00 | 6.81 | 5.60 | 6.60 | 0.00 | - | 81 | 85 | 63.27% |
| NUE240119P00092500 | 2022-07-29 12:03PM EST | 92.50 | 8.30 | 6.10 | 7.15 | 0.00 | - | 1 | 24 | 62.93% |
| NUE240119P00095000 | 2022-08-11 9:50AM EST | 95.00 | 7.00 | 6.70 | 7.75 | -1.19 | -14.53% | 1 | 45 | 62.75% |
| NUE240119P00097500 | 2021-10-25 9:09AM EST | 97.50 | 20.10 | 16.80 | 19.80 | 0.00 | - | 1 | 1 | 91.79% |
| NUE240119P00100000 | 2022-08-08 2:08PM EST | 100.00 | 9.50 | 8.30 | 8.70 | 0.00 | - | 39 | 101 | 62.35% |
| NUE240119P00105000 | 2022-07-28 11:09AM EST | 105.00 | 13.01 | 9.65 | 10.10 | 0.00 | - | 1 | 21 | 61.92% |
| NUE240119P00110000 | 2022-08-11 9:08AM EST | 110.00 | 11.30 | 11.20 | 11.70 | -1.45 | -11.37% | 1 | 190 | 61.70% |
| NUE240119P00115000 | 2022-08-10 8:48AM EST | 115.00 | 13.47 | 12.95 | 13.35 | -1.18 | -8.05% | 10 | 21 | 61.48% |
| NUE240119P00120000 | 2022-08-11 11:02AM EST | 120.00 | 14.85 | 14.80 | 15.20 | -2.75 | -15.62% | 33 | 167 | 61.32% |
| NUE240119P00125000 | 2022-08-11 10:20AM EST | 125.00 | 16.85 | 16.70 | 17.20 | -6.98 | -29.29% | 36 | 37 | 61.11% |
| NUE240119P00130000 | 2022-08-11 11:51AM EST | 130.00 | 18.60 | 19.00 | 19.40 | -2.80 | -13.08% | 1 | 28 | 61.26% |
| NUE240119P00135000 | 2022-07-25 12:22PM EST | 135.00 | 30.60 | 21.20 | 21.75 | 0.00 | - | - | 11 | 61.20% |
| NUE240119P00140000 | 2022-08-09 2:18PM EST | 140.00 | 25.90 | 23.70 | 24.35 | 0.00 | - | 70 | 241 | 61.43% |
| NUE240119P00145000 | 2022-08-04 10:30AM EST | 145.00 | 30.10 | 26.25 | 26.70 | 0.00 | - | - | 4 | 61.25% |
| NUE240119P00150000 | 2022-08-11 12:38PM EST | 150.00 | 28.55 | 28.95 | 29.45 | -4.65 | -14.01% | 2 | 256 | 61.37% |
| NUE240119P00155000 | 2022-08-11 12:39PM EST | 155.00 | 31.45 | 31.55 | 32.40 | -2.80 | -8.18% | 83 | 29 | 61.37% |
| NUE240119P00160000 | 2022-08-11 12:38PM EST | 160.00 | 34.25 | 34.65 | 35.40 | +34.25 | - | 1 | 3 | 61.65% |
| NUE240119P00175000 | 2022-07-25 11:28AM EST | 175.00 | 59.45 | 44.35 | 45.15 | 0.00 | - | - | 10 | 62.43% |
| NUE240119P00180000 | 2022-08-10 10:31AM EST | 180.00 | 49.50 | 47.85 | 49.10 | -1.63 | -3.19% | 2 | 5 | 63.14% |
| NUE240119P00190000 | 2022-07-21 8:46AM EST | 190.00 | 71.00 | 55.35 | 56.20 | 0.00 | - | - | 2 | 63.94% |
| NUE240119P00200000 | 2022-07-29 1:43PM EST | 200.00 | 69.60 | 62.30 | 64.00 | 0.00 | - | - | 16 | 64.40% |
© 2023 Yahoo. All rights reserved.
