NUE - Nucor Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 20, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NUE180420C000375002018-03-27 3:58PM EDT37.5022.8021.4023.750.00-200.00%
NUE180420C000400002018-03-27 3:59PM EDT40.0020.3018.1521.750.00-200.00%
NUE180420C000425002017-09-22 11:45PM EDT42.5012.1416.2519.400.00-10100.00%
NUE180420C000450002018-04-17 9:36AM EDT45.0018.2518.3018.650.00-36342.97%
NUE180420C000475002018-03-27 2:02PM EDT47.5013.4011.5513.700.00-300.00%
NUE180420C000500002018-03-27 2:26PM EDT50.0010.639.1511.000.00-5430.00%
NUE180420C000525002018-04-20 3:38PM EDT52.5010.7810.9011.15+1.33+14.07%320207.81%
NUE180420C000550002018-04-20 12:27PM EDT55.008.358.458.60-2.15-20.48%5237145.31%
NUE180420C000575002018-04-20 1:00PM EDT57.505.895.906.10-2.21-27.28%14408107.03%
NUE180420C000600002018-04-20 3:36PM EDT60.003.223.453.60-2.28-41.45%1331,76467.97%
NUE180420C000605002018-04-17 10:24AM EDT60.502.953.003.100.00-37860.16%
NUE180420C000610002018-04-20 1:59PM EDT61.002.662.512.60-1.59-37.41%653652.34%
NUE180420C000615002018-04-20 3:59PM EDT61.501.982.022.10-1.97-49.87%309844.14%
NUE180420C000620002018-04-20 3:46PM EDT62.001.391.431.60-1.90-57.75%2448835.55%
NUE180420C000625002018-04-20 3:59PM EDT62.500.951.021.10-1.80-65.45%20790626.56%
NUE180420C000630002018-04-20 3:11PM EDT63.000.190.420.60-2.48-92.88%7741317.19%
NUE180420C000635002018-04-20 3:36PM EDT63.500.020.040.12-2.08-99.05%323277.03%
NUE180420C000640002018-04-20 11:28AM EDT64.000.100.000.03-1.29-92.81%5937112.50%
NUE180420C000645002018-04-20 3:55PM EDT64.500.050.000.04-1.37-96.48%11442423.05%
NUE180420C000650002018-04-20 3:50PM EDT65.000.020.000.01-0.62-96.88%511,67823.44%
NUE180420C000655002018-04-20 10:40AM EDT65.500.040.000.01-0.37-90.24%628129.69%
NUE180420C000660002018-04-20 2:08PM EDT66.000.010.000.01-0.21-95.45%2527435.94%
NUE180420C000665002018-04-20 10:24AM EDT66.500.010.000.01-0.08-88.89%151,09842.19%
NUE180420C000670002018-04-20 9:54AM EDT67.000.050.000.02-0.09-64.29%2015653.13%
NUE180420C000675002018-04-20 1:52PM EDT67.500.020.000.01-0.03-60.00%131,37553.13%
NUE180420C000680002018-04-19 11:35AM EDT68.000.050.000.010.00-28753.13%
NUE180420C000685002018-04-20 11:18AM EDT68.500.060.000.03+0.04+200.00%14967.97%
NUE180420C000690002018-04-19 9:31AM EDT69.000.080.000.030.00-26473.44%
NUE180420C000695002018-03-22 3:45PM EDT69.500.170.060.200.00-1411116.80%
NUE180420C000700002018-04-20 1:54PM EDT70.000.010.000.01-0.01-50.00%88,40875.00%
NUE180420C000705002018-04-20 6:55PM EDT70.500.050.000.030.00-303089.06%
NUE180420C000710002018-03-23 11:53PM EDT71.000.360.000.150.00-1212123.05%
NUE180420C000725002018-04-20 2:03PM EDT72.500.020.000.040.00-114,731114.06%
NUE180420C000750002018-04-18 2:42PM EDT75.000.020.000.040.00-335,532139.06%
NUE180420C000775002018-04-13 2:33PM EDT77.500.010.000.03-0.02-66.67%3125156.25%
NUE180420C000800002018-04-18 10:14AM EDT80.000.010.000.030.00-176178.13%
NUE180420C000850002018-03-06 10:30AM EDT85.000.100.000.050.00-168232.81%
PutsforApril 20, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NUE180420P000350002017-12-04 4:44PM EDT35.000.100.060.13-0.03-23.08%1014550.00%
NUE180420P000375002017-11-17 10:30AM EDT37.500.270.210.30-0.25-48.08%518584.38%
NUE180420P000400002018-02-26 10:31AM EDT40.000.020.000.120.00-577410.94%
NUE180420P000425002018-03-16 9:30AM EDT42.500.050.000.150.00-451375.00%
NUE180420P000450002018-03-12 10:32AM EDT45.000.050.020.190.00-50137346.09%
NUE180420P000475002018-03-23 3:05PM EDT47.500.100.070.16+0.06+150.00%5119303.91%
NUE180420P000500002018-03-26 2:57PM EDT50.000.130.030.330.00-1178281.25%
NUE180420P000525002018-04-17 9:37AM EDT52.500.010.000.030.00-1334156.25%
NUE180420P000550002018-04-18 12:00PM EDT55.000.020.000.030.00-3919121.88%
NUE180420P000555002018-04-20 6:56PM EDT55.500.040.000.030.00-11115.63%
NUE180420P000565002018-04-20 6:56PM EDT56.500.050.000.030.00-11101.56%
NUE180420P000575002018-04-19 9:34AM EDT57.500.020.000.030.00-41,14587.50%
NUE180420P000585002018-04-20 6:56PM EDT58.500.040.000.030.00-5575.00%
NUE180420P000590002018-04-20 6:56PM EDT59.000.020.000.030.00-105268.75%
NUE180420P000600002018-04-20 2:15PM EDT60.000.020.000.03-0.01-33.33%1479454.69%
NUE180420P000605002018-04-19 9:54AM EDT60.500.030.000.030.00-1014654.30%
NUE180420P000610002018-04-19 9:34AM EDT61.000.100.000.050.00-51,05352.34%
NUE180420P000615002018-04-19 1:35PM EDT61.500.040.000.030.00-927739.06%
NUE180420P000620002018-04-20 10:15AM EDT62.000.070.000.03+0.01+16.67%138831.25%
NUE180420P000625002018-04-20 3:34PM EDT62.500.020.000.03-0.03-60.00%1697823.05%
NUE180420P000630002018-04-20 3:12PM EDT63.000.110.000.05-0.09-45.00%569317.19%
NUE180420P000635002018-04-20 3:55PM EDT63.500.090.010.11-0.01-10.00%19719710.06%
NUE180420P000640002018-04-20 3:59PM EDT64.000.520.400.49+0.42+420.00%3923813.67%
NUE180420P000645002018-04-20 3:59PM EDT64.500.990.900.99+0.76+330.43%5913823.05%
NUE180420P000650002018-04-20 3:38PM EDT65.001.771.401.75+1.42+405.71%13953561.91%
NUE180420P000655002018-04-20 3:12PM EDT65.502.341.901.98+1.81+341.51%5923636.72%
NUE180420P000660002018-04-20 12:30PM EDT66.002.722.392.49+1.98+267.57%58346.09%
NUE180420P000665002018-04-20 1:40PM EDT66.502.832.903.05+1.49+111.19%19966.02%
NUE180420P000670002018-04-20 3:39PM EDT67.003.703.403.60+1.97+113.87%101963.28%
NUE180420P000675002018-04-20 3:11PM EDT67.504.453.904.10+2.13+91.81%1227469.92%
NUE180420P000680002018-04-20 6:56PM EDT68.002.954.404.650.00-101083.59%
NUE180420P000700002018-04-20 3:47PM EDT70.006.656.406.65-1.35-16.87%1271,106110.16%
NUE180420P000725002018-03-07 2:01PM EDT72.505.0512.0514.050.00-60149549.61%
NUE180420P000750002018-03-03 12:49AM EDT75.009.1013.9016.300.00-3939564.84%