CallsforMarch 5, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NUE210305C00045000 | 2021-02-03 3:28PM EST | 45.00 | 7.10 | 12.50 | 16.90 | 0.00 | - | - | 20 | 271.29% |
| NUE210305C00047500 | 2021-02-03 2:06PM EST | 47.50 | 5.10 | 10.80 | 14.90 | 0.00 | - | - | 5 | 146.58% |
| NUE210305C00049000 | 2021-02-04 9:44AM EST | 49.00 | 7.20 | 10.60 | 12.00 | 0.00 | - | 10 | 7 | 127.93% |
| NUE210305C00049500 | 2021-02-02 10:34AM EST | 49.50 | 2.50 | 10.30 | 11.50 | 0.00 | - | 1 | 2 | 130.08% |
| NUE210305C00050000 | 2021-02-08 1:57PM EST | 50.00 | 4.10 | 9.40 | 11.20 | 0.00 | - | 1 | 2 | 118.16% |
| NUE210305C00051000 | 2021-02-05 2:37PM EST | 51.00 | 2.95 | 8.80 | 9.60 | 0.00 | - | 8 | 8 | 101.37% |
| NUE210305C00051500 | 2021-02-03 12:47PM EST | 51.50 | 4.70 | 7.90 | 9.90 | 0.00 | - | 6 | 3 | 110.16% |
| NUE210305C00052000 | 2021-02-22 12:22PM EST | 52.00 | 8.30 | 7.30 | 8.70 | 0.00 | - | 1 | 2 | 75.78% |
| NUE210305C00052500 | 2021-01-27 10:44AM EST | 52.50 | 1.95 | 7.30 | 8.60 | 0.00 | - | 5 | 5 | 103.03% |
| NUE210305C00053000 | 2021-02-17 2:51PM EST | 53.00 | 8.00 | 6.20 | 7.60 | 0.00 | - | 8 | 9 | 56.45% |
| NUE210305C00053500 | 2021-02-18 11:17AM EST | 53.50 | 3.52 | 6.30 | 7.00 | 0.00 | - | 3 | 5 | 75.00% |
| NUE210305C00054000 | 2021-02-08 11:12AM EST | 54.00 | 1.70 | 5.30 | 7.10 | 0.00 | - | 2 | 3 | 73.63% |
| NUE210305C00054500 | 2021-02-11 11:27AM EST | 54.50 | 1.72 | 4.90 | 6.50 | 0.00 | - | 1 | 12 | 68.95% |
| NUE210305C00055000 | 2021-02-19 12:32PM EST | 55.00 | 3.55 | 4.90 | 5.40 | 0.00 | - | 1 | 208 | 61.33% |
| NUE210305C00056000 | 2021-02-22 1:32PM EST | 56.00 | 4.90 | 3.90 | 4.50 | 0.00 | - | 4 | 37 | 54.79% |
| NUE210305C00056500 | 2021-02-26 11:11AM EST | 56.50 | 3.91 | 3.50 | 4.00 | +3.16 | +421.33% | 3 | 4 | 52.44% |
| NUE210305C00057000 | 2021-02-23 2:30PM EST | 57.00 | 5.70 | 3.10 | 3.50 | 0.00 | - | 2 | 55 | 58.20% |
| NUE210305C00057500 | 2021-02-24 12:31PM EST | 57.50 | 5.50 | 2.70 | 3.10 | 0.00 | - | 3 | 16 | 56.45% |
| NUE210305C00058000 | 2021-02-24 12:22PM EST | 58.00 | 5.00 | 2.25 | 2.85 | 0.00 | - | 1 | 17 | 59.57% |
| NUE210305C00058500 | 2021-02-08 10:19AM EST | 58.50 | 1.50 | 1.90 | 2.25 | 0.00 | - | 2 | 9 | 49.51% |
| NUE210305C00059000 | 2021-02-26 1:08PM EST | 59.00 | 1.75 | 1.60 | 1.85 | -1.25 | -41.67% | 1 | 15 | 46.14% |
| NUE210305C00059500 | 2021-02-24 10:27AM EST | 59.50 | 1.71 | 1.15 | 1.55 | -1.29 | -43.00% | 11 | 15 | 45.36% |
| NUE210305C00060000 | 2021-02-26 11:53AM EST | 60.00 | 1.25 | 1.05 | 1.30 | -1.40 | -52.83% | 14 | 120 | 45.31% |
| NUE210305C00061000 | 2021-02-26 9:33AM EST | 61.00 | 0.85 | 0.65 | 0.85 | -1.55 | -64.58% | 9 | 13 | 43.99% |
| NUE210305C00062000 | 2021-02-25 3:09PM EST | 62.00 | 0.55 | 0.35 | 0.55 | -0.57 | -50.89% | 23 | 43 | 44.09% |
PutsforMarch 5, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NUE210305P00040000 | 2021-02-02 2:01PM EST | 40.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 10 | 20 | 145.31% |
| NUE210305P00045000 | 2021-02-09 3:18PM EST | 45.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 30 | 107.03% |
| NUE210305P00046000 | 2021-02-10 11:33AM EST | 46.00 | 0.15 | 0.00 | 0.85 | 0.00 | - | 6 | 15 | 152.54% |
| NUE210305P00046500 | 2021-02-16 11:56AM EST | 46.50 | 0.13 | 0.00 | 0.95 | 0.00 | - | 10 | 5 | 152.15% |
| NUE210305P00047000 | 2021-02-25 1:40PM EST | 47.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 1 | 22 | 99.22% |
| NUE210305P00048000 | 2021-02-11 10:04AM EST | 48.00 | 0.17 | 0.00 | 0.10 | 0.00 | - | 1 | 10 | 85.94% |
| NUE210305P00049000 | 2021-02-16 11:56AM EST | 49.00 | 0.19 | 0.00 | 0.20 | 0.00 | - | 10 | 8 | 89.06% |
| NUE210305P00049500 | 2021-01-26 10:42AM EST | 49.50 | 1.10 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 89.06% |
| NUE210305P00050000 | 2021-02-19 11:17AM EST | 50.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 6 | 40 | 71.88% |
| NUE210305P00050500 | 2021-02-05 3:30PM EST | 50.50 | 0.95 | 0.00 | 0.85 | 0.00 | - | 1 | 1 | 109.38% |
| NUE210305P00051000 | 2021-02-18 12:20PM EST | 51.00 | 0.26 | 0.00 | 0.15 | 0.00 | - | 1 | 16 | 69.92% |
| NUE210305P00051500 | 2021-02-16 10:18AM EST | 51.50 | 0.29 | 0.00 | 0.15 | 0.00 | - | 1 | 3 | 66.41% |
| NUE210305P00052000 | 2021-02-19 2:24PM EST | 52.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 200 | 202 | 66.60% |
| NUE210305P00052500 | 2021-02-10 10:32AM EST | 52.50 | 1.06 | 0.00 | 0.15 | 0.00 | - | - | 30 | 59.38% |
| NUE210305P00053000 | 2021-02-19 10:17AM EST | 53.00 | 0.30 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 55.86% |
| NUE210305P00053500 | 2021-02-19 3:46PM EST | 53.50 | 0.20 | 0.05 | 0.15 | 0.00 | - | 1 | 2 | 55.47% |
| NUE210305P00054000 | 2021-02-16 12:14AM EST | 54.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | 2 | 3 | 51.76% |
| NUE210305P00054500 | 2021-02-19 3:44PM EST | 54.50 | 0.33 | 0.05 | 0.20 | 0.00 | - | 3 | 3 | 50.59% |
| NUE210305P00055000 | 2021-02-23 1:37PM EST | 55.00 | 0.17 | 0.05 | 0.25 | 0.00 | - | 3 | 10 | 56.25% |
| NUE210305P00055500 | 2021-02-18 12:54PM EST | 55.50 | 0.30 | 0.10 | 0.25 | 0.00 | - | 30 | 25 | 51.95% |
| NUE210305P00056000 | 2021-02-22 11:31AM EST | 56.00 | 0.31 | 0.15 | 0.25 | -0.08 | -20.51% | 1 | 4 | 47.46% |
| NUE210305P00057500 | 2021-02-26 2:06PM EST | 57.50 | 0.50 | 0.35 | 0.50 | 0.00 | - | 7 | 3 | 45.22% |
| NUE210305P00060000 | 2021-02-24 3:41PM EST | 60.00 | 1.20 | 1.15 | 1.35 | +0.50 | +71.43% | 2 | 17 | 41.07% |
© 2021 Verizon Media. All rights reserved.
