Nucor Corporation (NUE)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NUE240419C00080000 | 2023-10-16 11:37AM EDT | 80.00 | 70.75 | 76.25 | 78.75 | 0.00 | - | 1 | 1 | 0.00% |
| NUE240419C00085000 | 2024-03-26 3:11PM EDT | 85.00 | 110.70 | 105.00 | 106.90 | 0.00 | - | 150 | 0 | 681.25% |
| NUE240419C00090000 | 2024-03-26 3:11PM EDT | 90.00 | 105.15 | 99.70 | 102.20 | 0.00 | - | 150 | 0 | 635.94% |
| NUE240419C00110000 | 2024-04-17 10:57AM EDT | 110.00 | 83.08 | 79.80 | 81.70 | 0.00 | - | 1 | 0 | 629.88% |
| NUE240419C00130000 | 2024-03-25 2:58PM EDT | 130.00 | 66.10 | 59.70 | 61.70 | 0.00 | - | 25 | 0 | 464.06% |
| NUE240419C00135000 | 2024-02-16 11:50AM EDT | 135.00 | 54.43 | 51.30 | 54.55 | 0.00 | - | 2 | 13 | 0.00% |
| NUE240419C00140000 | 2024-04-17 1:49PM EDT | 140.00 | 52.50 | 49.70 | 51.90 | 0.00 | - | 1 | 11 | 228.13% |
| NUE240419C00145000 | 2024-04-17 1:13PM EDT | 145.00 | 47.45 | 44.70 | 46.60 | 0.00 | - | 5 | 20 | 344.14% |
| NUE240419C00150000 | 2024-04-18 2:47PM EDT | 150.00 | 40.04 | 40.00 | 41.50 | -2.46 | -5.79% | 2 | 67 | 300.59% |
| NUE240419C00155000 | 2024-04-17 1:13PM EDT | 155.00 | 37.47 | 34.60 | 37.70 | 0.00 | - | 6 | 174 | 232.81% |
| NUE240419C00160000 | 2024-04-18 12:07PM EDT | 160.00 | 32.00 | 29.90 | 31.60 | -0.06 | -0.19% | 2 | 176 | 241.99% |
| NUE240419C00165000 | 2024-04-17 2:49PM EDT | 165.00 | 28.06 | 24.10 | 26.50 | 0.00 | - | 6 | 134 | 201.95% |
| NUE240419C00170000 | 2024-04-18 1:45PM EDT | 170.00 | 19.55 | 18.60 | 21.30 | -2.87 | -12.80% | 4 | 411 | 156.35% |
| NUE240419C00175000 | 2024-04-16 11:37AM EDT | 175.00 | 15.10 | 14.10 | 17.30 | -1.65 | -9.85% | 6 | 236 | 174.02% |
| NUE240419C00180000 | 2024-04-18 3:26PM EDT | 180.00 | 9.28 | 9.20 | 11.60 | -3.12 | -25.16% | 15 | 1,043 | 108.11% |
| NUE240419C00182500 | 2024-04-02 11:38AM EDT | 182.50 | 15.57 | 6.30 | 8.80 | 0.00 | - | 2 | 2 | 77.64% |
| NUE240419C00185000 | 2024-04-18 10:53AM EDT | 185.00 | 8.10 | 5.60 | 6.40 | +0.70 | +9.46% | 1 | 1,016 | 64.65% |
| NUE240419C00187500 | 2024-04-18 9:55AM EDT | 187.50 | 5.04 | 2.75 | 3.90 | -0.83 | -14.14% | 1 | 22 | 46.00% |
| NUE240419C00190000 | 2024-04-18 3:51PM EDT | 190.00 | 1.90 | 1.60 | 1.85 | -0.90 | -32.14% | 397 | 1,838 | 36.04% |
| NUE240419C00192500 | 2024-04-18 3:21PM EDT | 192.50 | 0.25 | 0.35 | 0.70 | -1.30 | -83.87% | 101 | 254 | 34.96% |
| NUE240419C00195000 | 2024-04-18 2:01PM EDT | 195.00 | 0.14 | 0.05 | 0.20 | -0.76 | -84.44% | 30 | 1,083 | 35.06% |
| NUE240419C00197500 | 2024-04-18 12:15PM EDT | 197.50 | 0.11 | 0.00 | 0.15 | -0.21 | -65.62% | 14 | 257 | 45.51% |
| NUE240419C00200000 | 2024-04-18 3:31PM EDT | 200.00 | 0.07 | 0.00 | 0.10 | -0.08 | -53.33% | 232 | 2,071 | 53.13% |
| NUE240419C00202500 | 2024-04-18 9:45AM EDT | 202.50 | 0.05 | 0.00 | 1.00 | -0.04 | -44.44% | 5 | 177 | 92.58% |
| NUE240419C00205000 | 2024-04-18 10:47AM EDT | 205.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 3 | 275 | 60.55% |
| NUE240419C00207500 | 2024-04-17 3:20PM EDT | 207.50 | 0.04 | 0.00 | 0.10 | 0.00 | - | 2 | 150 | 76.17% |
| NUE240419C00210000 | 2024-04-18 3:48PM EDT | 210.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 389 | 78.13% |
| NUE240419C00212500 | 2024-04-16 9:42AM EDT | 212.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 10 | 85.94% |
| NUE240419C00215000 | 2024-04-15 11:11AM EDT | 215.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 10 | 93.75% |
| NUE240419C00217500 | 2024-04-08 2:00PM EDT | 217.50 | 0.21 | 0.00 | 0.60 | 0.00 | - | 1 | 2 | 148.63% |
| NUE240419C00220000 | 2024-04-15 10:04AM EDT | 220.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 155 | 109.38% |
| NUE240419C00225000 | 2024-04-08 9:47AM EDT | 225.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 9 | 125.00% |
| NUE240419C00230000 | 2024-03-11 10:45AM EDT | 230.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 1 | 159 | 159.38% |
| NUE240419C00240000 | 2024-03-27 1:18PM EDT | 240.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 1 | 11 | 167.19% |
| NUE240419C00250000 | 2023-12-18 10:45AM EDT | 250.00 | 0.25 | 0.00 | 0.24 | 0.00 | - | 2 | 7 | 232.03% |
| NUE240419C00260000 | 2024-02-15 3:09PM EDT | 260.00 | 0.02 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 253.91% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NUE240419P00075000 | 2023-11-09 12:16PM EDT | 75.00 | 0.20 | 0.01 | 0.11 | 0.00 | - | - | 1 | 684.38% |
| NUE240419P00080000 | 2023-11-17 3:42PM EDT | 80.00 | 0.13 | 0.00 | 0.19 | 0.00 | - | 2 | 10 | 673.44% |
| NUE240419P00085000 | 2023-11-29 12:50PM EDT | 85.00 | 0.11 | 0.00 | 0.17 | 0.00 | - | 1 | 11 | 620.31% |
| NUE240419P00090000 | 2023-11-29 12:10PM EDT | 90.00 | 0.17 | 0.02 | 0.22 | 0.00 | - | 1 | 13 | 604.69% |
| NUE240419P00095000 | 2024-02-05 1:47PM EDT | 95.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 14 | 475.00% |
| NUE240419P00100000 | 2024-02-28 11:19AM EDT | 100.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 42 | 443.75% |
| NUE240419P00105000 | 2024-02-13 4:56PM EDT | 105.00 | 0.09 | 0.00 | 1.27 | 0.00 | - | 11 | 16 | 628.91% |
| NUE240419P00110000 | 2024-02-14 10:30AM EDT | 110.00 | 0.10 | 0.00 | 1.05 | 0.00 | - | 5 | 17 | 566.41% |
| NUE240419P00115000 | 2024-03-21 9:48AM EDT | 115.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 1 | 25 | 459.38% |
| NUE240419P00120000 | 2024-02-28 3:51PM EDT | 120.00 | 0.10 | 0.00 | 0.82 | 0.00 | - | 1 | 10 | 466.80% |
| NUE240419P00125000 | 2024-03-13 3:03PM EDT | 125.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 26 | 298.44% |
| NUE240419P00130000 | 2024-04-09 9:44AM EDT | 130.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 1 | 794 | 271.88% |
| NUE240419P00135000 | 2024-03-25 11:06AM EDT | 135.00 | 0.04 | 0.00 | 0.45 | 0.00 | - | 15 | 89 | 328.13% |
| NUE240419P00140000 | 2024-04-11 10:35AM EDT | 140.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 163 | 225.00% |
| NUE240419P00145000 | 2024-04-15 2:24PM EDT | 145.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 198 | 201.56% |
| NUE240419P00150000 | 2024-04-03 9:44AM EDT | 150.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 208 | 178.13% |
| NUE240419P00155000 | 2024-04-16 1:43PM EDT | 155.00 | 0.28 | 0.00 | 0.15 | 0.00 | - | 3 | 357 | 178.91% |
| NUE240419P00160000 | 2024-04-12 10:09AM EDT | 160.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 1 | 336 | 154.69% |
| NUE240419P00165000 | 2024-04-18 1:35PM EDT | 165.00 | 0.08 | 0.00 | 0.05 | +0.05 | +166.67% | 2 | 291 | 113.28% |
| NUE240419P00167500 | 2024-04-12 11:33AM EDT | 167.50 | 0.14 | 0.00 | 0.10 | 0.00 | - | 3 | 15 | 112.50% |
| NUE240419P00170000 | 2024-04-18 9:30AM EDT | 170.00 | 0.08 | 0.00 | 0.05 | +0.02 | +33.33% | 8 | 461 | 92.19% |
| NUE240419P00172500 | 2024-04-08 3:26PM EDT | 172.50 | 0.20 | 0.00 | 0.05 | 0.00 | - | 5 | 6 | 82.03% |
| NUE240419P00175000 | 2024-04-16 9:37AM EDT | 175.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 8 | 237 | 78.91% |
| NUE240419P00177500 | 2024-04-18 11:31AM EDT | 177.50 | 0.02 | 0.00 | 0.05 | -0.08 | -80.00% | 8 | 24 | 60.94% |
| NUE240419P00180000 | 2024-04-18 10:28AM EDT | 180.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 2 | 701 | 50.78% |
| NUE240419P00182500 | 2024-04-18 10:24AM EDT | 182.50 | 0.08 | 0.00 | 0.15 | -0.07 | -46.67% | 6 | 118 | 55.47% |
| NUE240419P00185000 | 2024-04-18 2:07PM EDT | 185.00 | 0.25 | 0.05 | 0.15 | +0.13 | +108.33% | 14 | 1,064 | 41.80% |
| NUE240419P00187500 | 2024-04-18 3:54PM EDT | 187.50 | 0.30 | 0.20 | 0.45 | -0.02 | -6.25% | 932 | 860 | 39.84% |
| NUE240419P00190000 | 2024-04-18 3:47PM EDT | 190.00 | 0.95 | 0.80 | 1.05 | -0.06 | -5.94% | 41 | 862 | 35.25% |
| NUE240419P00192500 | 2024-04-18 3:42PM EDT | 192.50 | 2.45 | 1.95 | 2.50 | +0.75 | +44.12% | 36 | 262 | 36.91% |
| NUE240419P00195000 | 2024-04-18 3:26PM EDT | 195.00 | 5.86 | 3.90 | 5.50 | +2.96 | +102.07% | 20 | 541 | 72.22% |
| NUE240419P00197500 | 2024-04-18 3:30PM EDT | 197.50 | 7.75 | 5.60 | 7.80 | +1.92 | +32.93% | 5 | 791 | 84.77% |
| NUE240419P00200000 | 2024-04-18 2:08PM EDT | 200.00 | 10.53 | 7.80 | 10.90 | +3.03 | +40.40% | 5 | 136 | 55.08% |
| NUE240419P00202500 | 2024-04-10 11:34AM EDT | 202.50 | 6.30 | 11.00 | 12.30 | 0.00 | - | 6 | 4 | 96.09% |
| NUE240419P00205000 | 2024-04-17 3:05PM EDT | 205.00 | 13.40 | 13.60 | 16.40 | 0.00 | - | 8 | 1 | 119.63% |
| NUE240419P00210000 | 2024-04-08 3:43PM EDT | 210.00 | 9.80 | 18.60 | 21.40 | 0.00 | - | 5 | 0 | 146.39% |
| NUE240419P00215000 | 2024-04-15 9:31AM EDT | 215.00 | 16.30 | 22.20 | 25.80 | 0.00 | - | 2 | 0 | 210.25% |
© 2024 Yahoo. All rights reserved.