NUE - Nucor Corporation
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforSeptember 28, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NUE180928C00060000 | 2018-09-05 10:33AM EDT | 60.00 | 2.84 | 3.40 | 3.80 | 0.00 | - | 8 | 36 | 0.00% |
| NUE180928C00061500 | 2018-09-19 10:25AM EDT | 61.50 | 3.80 | 2.72 | 3.10 | 0.00 | - | 2 | 26 | 0.00% |
| NUE180928C00062000 | 2018-09-07 11:52PM EDT | 62.00 | 2.02 | 2.09 | 2.16 | 0.00 | - | 44 | 35 | 0.00% |
| NUE180928C00062500 | 2018-09-24 1:02PM EDT | 62.50 | 1.40 | 0.00 | 0.00 | 0.00 | - | 7 | 35 | 0.00% |
| NUE180928C00063000 | 2018-09-25 3:33PM EDT | 63.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 10 | 84 | 0.00% |
| NUE180928C00063500 | 2018-09-25 9:56AM EDT | 63.50 | 1.32 | 0.00 | 0.00 | 0.00 | - | 2 | 63 | 0.00% |
| NUE180928C00064000 | 2018-09-25 12:49PM EDT | 64.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 25 | 311 | 0.00% |
| NUE180928C00064500 | 2018-09-25 3:10PM EDT | 64.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 336 | 277 | 0.00% |
| NUE180928C00065000 | 2018-09-25 2:45PM EDT | 65.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 248 | 598 | 1.56% |
| NUE180928C00065500 | 2018-09-25 3:25PM EDT | 65.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 7 | 471 | 3.13% |
| NUE180928C00066000 | 2018-09-25 2:40PM EDT | 66.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 21 | 74 | 6.25% |
| NUE180928C00066500 | 2018-09-24 12:27PM EDT | 66.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 42 | 6.25% |
| NUE180928C00067000 | 2018-09-25 1:12PM EDT | 67.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 92 | 12.50% |
| NUE180928C00067500 | 2018-08-28 3:06PM EDT | 67.50 | 0.37 | 0.12 | 0.23 | 0.00 | - | 9 | 56 | 46.97% |
| NUE180928C00068000 | 2018-09-21 10:21AM EDT | 68.00 | 0.03 | 0.00 | 0.04 | -0.29 | -90.62% | 1 | 5 | 33.40% |
| NUE180928C00068500 | 2018-09-13 2:51PM EDT | 68.50 | 0.05 | 0.00 | 0.12 | 0.00 | - | 22 | 0 | 47.46% |
PutsforSeptember 28, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NUE180928P00050000 | 2018-09-05 3:39PM EDT | 50.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 6 | 10 | 130.47% |
| NUE180928P00055000 | 2018-09-11 3:38PM EDT | 55.00 | 0.06 | 0.01 | 0.13 | 0.00 | - | 10 | 64 | 97.66% |
| NUE180928P00057500 | 2018-09-10 11:47AM EDT | 57.50 | 0.19 | 0.07 | 0.11 | 0.00 | - | 4 | 311 | 78.52% |
| NUE180928P00058000 | 2018-08-29 3:26PM EDT | 58.00 | 0.17 | 0.28 | 0.38 | 0.00 | - | 20 | 30 | 101.66% |
| NUE180928P00058500 | 2018-08-20 2:45PM EDT | 58.50 | 0.57 | 0.47 | 0.55 | 0.00 | - | 2 | 12 | 110.25% |
| NUE180928P00059000 | 2018-09-14 11:04AM EDT | 59.00 | 0.25 | 0.16 | 0.20 | +0.02 | +8.70% | 25 | 51 | 75.78% |
| NUE180928P00059500 | 2018-09-21 10:35AM EDT | 59.50 | 0.05 | 0.00 | 0.06 | -0.67 | -93.06% | 1 | 18 | 54.69% |
| NUE180928P00060000 | 2018-09-18 11:00AM EDT | 60.00 | 0.09 | 0.03 | 0.06 | 0.00 | - | 2 | 108 | 50.39% |
| NUE180928P00060500 | 2018-09-18 11:09AM EDT | 60.50 | 0.11 | 0.03 | 0.07 | 0.00 | - | 10 | 40 | 47.27% |
| NUE180928P00061000 | 2018-09-19 10:51AM EDT | 61.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 51 | 12.50% |
| NUE180928P00061500 | 2018-09-20 9:30AM EDT | 61.50 | 0.10 | 0.10 | 0.14 | 0.00 | - | 4 | 13 | 45.31% |
| NUE180928P00062000 | 2018-09-25 9:38AM EDT | 62.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 84 | 12.50% |
| NUE180928P00062500 | 2018-09-24 3:41PM EDT | 62.50 | 0.34 | 0.00 | 0.00 | 0.00 | - | 31 | 105 | 12.50% |
| NUE180928P00063000 | 2018-09-24 3:35PM EDT | 63.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 64 | 207 | 6.25% |
| NUE180928P00063500 | 2018-09-24 2:23PM EDT | 63.50 | 0.64 | 0.00 | 0.00 | 0.00 | - | 11 | 45 | 6.25% |
| NUE180928P00064000 | 2018-09-24 12:13PM EDT | 64.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 175 | 3.13% |
| NUE180928P00064500 | 2018-09-21 2:33PM EDT | 64.50 | 1.04 | 1.00 | 1.07 | 0.00 | - | 1 | 95 | 49.12% |
| NUE180928P00065000 | 2018-09-07 9:48AM EDT | 65.00 | 2.65 | 2.58 | 2.65 | +0.49 | +22.69% | 22 | 28 | 104.15% |
| NUE180928P00065500 | 2018-08-17 11:53PM EDT | 65.50 | 3.35 | 1.79 | 6.20 | 0.00 | - | 12 | 12 | 151.37% |
| NUE180928P00066000 | 2018-09-21 11:46PM EDT | 66.00 | 2.10 | 2.08 | 2.24 | 0.00 | - | 4 | 1 | 58.79% |
| NUE180928P00070000 | 2018-09-25 9:40AM EDT | 70.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 65 | 343 | 0.00% |
