NUE - Nucor Corporation
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforApril 20, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NUE180420C00037500 | 2018-03-27 3:58PM EDT | 37.50 | 22.80 | 21.40 | 23.75 | 0.00 | - | 2 | 0 | 0.00% |
| NUE180420C00040000 | 2018-03-27 3:59PM EDT | 40.00 | 20.30 | 18.15 | 21.75 | 0.00 | - | 2 | 0 | 0.00% |
| NUE180420C00042500 | 2017-09-22 11:45PM EDT | 42.50 | 12.14 | 16.25 | 19.40 | 0.00 | - | 10 | 10 | 0.00% |
| NUE180420C00045000 | 2018-04-17 9:36AM EDT | 45.00 | 18.25 | 18.30 | 18.65 | 0.00 | - | 3 | 6 | 342.97% |
| NUE180420C00047500 | 2018-03-27 2:02PM EDT | 47.50 | 13.40 | 11.55 | 13.70 | 0.00 | - | 3 | 0 | 0.00% |
| NUE180420C00050000 | 2018-03-27 2:26PM EDT | 50.00 | 10.63 | 9.15 | 11.00 | 0.00 | - | 54 | 3 | 0.00% |
| NUE180420C00052500 | 2018-04-20 3:38PM EDT | 52.50 | 10.78 | 10.90 | 11.15 | +1.33 | +14.07% | 3 | 20 | 207.81% |
| NUE180420C00055000 | 2018-04-20 12:27PM EDT | 55.00 | 8.35 | 8.45 | 8.60 | -2.15 | -20.48% | 5 | 237 | 145.31% |
| NUE180420C00057500 | 2018-04-20 1:00PM EDT | 57.50 | 5.89 | 5.90 | 6.10 | -2.21 | -27.28% | 14 | 408 | 107.03% |
| NUE180420C00060000 | 2018-04-20 3:36PM EDT | 60.00 | 3.22 | 3.45 | 3.60 | -2.28 | -41.45% | 133 | 1,764 | 67.97% |
| NUE180420C00060500 | 2018-04-17 10:24AM EDT | 60.50 | 2.95 | 3.00 | 3.10 | 0.00 | - | 3 | 78 | 60.16% |
| NUE180420C00061000 | 2018-04-20 1:59PM EDT | 61.00 | 2.66 | 2.51 | 2.60 | -1.59 | -37.41% | 6 | 536 | 52.34% |
| NUE180420C00061500 | 2018-04-20 3:59PM EDT | 61.50 | 1.98 | 2.02 | 2.10 | -1.97 | -49.87% | 30 | 98 | 44.14% |
| NUE180420C00062000 | 2018-04-20 3:46PM EDT | 62.00 | 1.39 | 1.43 | 1.60 | -1.90 | -57.75% | 24 | 488 | 35.55% |
| NUE180420C00062500 | 2018-04-20 3:59PM EDT | 62.50 | 0.95 | 1.02 | 1.10 | -1.80 | -65.45% | 207 | 906 | 26.56% |
| NUE180420C00063000 | 2018-04-20 3:11PM EDT | 63.00 | 0.19 | 0.42 | 0.60 | -2.48 | -92.88% | 77 | 413 | 17.19% |
| NUE180420C00063500 | 2018-04-20 3:36PM EDT | 63.50 | 0.02 | 0.04 | 0.12 | -2.08 | -99.05% | 32 | 327 | 7.03% |
| NUE180420C00064000 | 2018-04-20 11:28AM EDT | 64.00 | 0.10 | 0.00 | 0.03 | -1.29 | -92.81% | 59 | 371 | 12.50% |
| NUE180420C00064500 | 2018-04-20 3:55PM EDT | 64.50 | 0.05 | 0.00 | 0.04 | -1.37 | -96.48% | 114 | 424 | 23.05% |
| NUE180420C00065000 | 2018-04-20 3:50PM EDT | 65.00 | 0.02 | 0.00 | 0.01 | -0.62 | -96.88% | 51 | 1,678 | 23.44% |
| NUE180420C00065500 | 2018-04-20 10:40AM EDT | 65.50 | 0.04 | 0.00 | 0.01 | -0.37 | -90.24% | 6 | 281 | 29.69% |
| NUE180420C00066000 | 2018-04-20 2:08PM EDT | 66.00 | 0.01 | 0.00 | 0.01 | -0.21 | -95.45% | 25 | 274 | 35.94% |
| NUE180420C00066500 | 2018-04-20 10:24AM EDT | 66.50 | 0.01 | 0.00 | 0.01 | -0.08 | -88.89% | 15 | 1,098 | 42.19% |
| NUE180420C00067000 | 2018-04-20 9:54AM EDT | 67.00 | 0.05 | 0.00 | 0.02 | -0.09 | -64.29% | 20 | 156 | 53.13% |
| NUE180420C00067500 | 2018-04-20 1:52PM EDT | 67.50 | 0.02 | 0.00 | 0.01 | -0.03 | -60.00% | 13 | 1,375 | 53.13% |
| NUE180420C00068000 | 2018-04-19 11:35AM EDT | 68.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 2 | 87 | 53.13% |
| NUE180420C00068500 | 2018-04-20 11:18AM EDT | 68.50 | 0.06 | 0.00 | 0.03 | +0.04 | +200.00% | 1 | 49 | 67.97% |
| NUE180420C00069000 | 2018-04-19 9:31AM EDT | 69.00 | 0.08 | 0.00 | 0.03 | 0.00 | - | 2 | 64 | 73.44% |
| NUE180420C00069500 | 2018-03-22 3:45PM EDT | 69.50 | 0.17 | 0.06 | 0.20 | 0.00 | - | 14 | 11 | 116.80% |
| NUE180420C00070000 | 2018-04-20 1:54PM EDT | 70.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 8 | 8,408 | 75.00% |
| NUE180420C00070500 | 2018-04-20 6:55PM EDT | 70.50 | 0.05 | 0.00 | 0.03 | 0.00 | - | 30 | 30 | 89.06% |
| NUE180420C00071000 | 2018-03-23 11:53PM EDT | 71.00 | 0.36 | 0.00 | 0.15 | 0.00 | - | 12 | 12 | 123.05% |
| NUE180420C00072500 | 2018-04-20 2:03PM EDT | 72.50 | 0.02 | 0.00 | 0.04 | 0.00 | - | 11 | 4,731 | 114.06% |
| NUE180420C00075000 | 2018-04-18 2:42PM EDT | 75.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 33 | 5,532 | 139.06% |
| NUE180420C00077500 | 2018-04-13 2:33PM EDT | 77.50 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 3 | 125 | 156.25% |
| NUE180420C00080000 | 2018-04-18 10:14AM EDT | 80.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 76 | 178.13% |
| NUE180420C00085000 | 2018-03-06 10:30AM EDT | 85.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 68 | 232.81% |
PutsforApril 20, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NUE180420P00035000 | 2017-12-04 4:44PM EDT | 35.00 | 0.10 | 0.06 | 0.13 | -0.03 | -23.08% | 10 | 14 | 550.00% |
| NUE180420P00037500 | 2017-11-17 10:30AM EDT | 37.50 | 0.27 | 0.21 | 0.30 | -0.25 | -48.08% | 5 | 18 | 584.38% |
| NUE180420P00040000 | 2018-02-26 10:31AM EDT | 40.00 | 0.02 | 0.00 | 0.12 | 0.00 | - | 5 | 77 | 410.94% |
| NUE180420P00042500 | 2018-03-16 9:30AM EDT | 42.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 4 | 51 | 375.00% |
| NUE180420P00045000 | 2018-03-12 10:32AM EDT | 45.00 | 0.05 | 0.02 | 0.19 | 0.00 | - | 50 | 137 | 346.09% |
| NUE180420P00047500 | 2018-03-23 3:05PM EDT | 47.50 | 0.10 | 0.07 | 0.16 | +0.06 | +150.00% | 5 | 119 | 303.91% |
| NUE180420P00050000 | 2018-03-26 2:57PM EDT | 50.00 | 0.13 | 0.03 | 0.33 | 0.00 | - | 1 | 178 | 281.25% |
| NUE180420P00052500 | 2018-04-17 9:37AM EDT | 52.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 334 | 156.25% |
| NUE180420P00055000 | 2018-04-18 12:00PM EDT | 55.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 919 | 121.88% |
| NUE180420P00055500 | 2018-04-20 6:56PM EDT | 55.50 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 115.63% |
| NUE180420P00056500 | 2018-04-20 6:56PM EDT | 56.50 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 101.56% |
| NUE180420P00057500 | 2018-04-19 9:34AM EDT | 57.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 4 | 1,145 | 87.50% |
| NUE180420P00058500 | 2018-04-20 6:56PM EDT | 58.50 | 0.04 | 0.00 | 0.03 | 0.00 | - | 5 | 5 | 75.00% |
| NUE180420P00059000 | 2018-04-20 6:56PM EDT | 59.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 10 | 52 | 68.75% |
| NUE180420P00060000 | 2018-04-20 2:15PM EDT | 60.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 14 | 794 | 54.69% |
| NUE180420P00060500 | 2018-04-19 9:54AM EDT | 60.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 10 | 146 | 54.30% |
| NUE180420P00061000 | 2018-04-19 9:34AM EDT | 61.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 5 | 1,053 | 52.34% |
| NUE180420P00061500 | 2018-04-19 1:35PM EDT | 61.50 | 0.04 | 0.00 | 0.03 | 0.00 | - | 9 | 277 | 39.06% |
| NUE180420P00062000 | 2018-04-20 10:15AM EDT | 62.00 | 0.07 | 0.00 | 0.03 | +0.01 | +16.67% | 1 | 388 | 31.25% |
| NUE180420P00062500 | 2018-04-20 3:34PM EDT | 62.50 | 0.02 | 0.00 | 0.03 | -0.03 | -60.00% | 16 | 978 | 23.05% |
| NUE180420P00063000 | 2018-04-20 3:12PM EDT | 63.00 | 0.11 | 0.00 | 0.05 | -0.09 | -45.00% | 56 | 93 | 17.19% |
| NUE180420P00063500 | 2018-04-20 3:55PM EDT | 63.50 | 0.09 | 0.01 | 0.11 | -0.01 | -10.00% | 197 | 197 | 10.06% |
| NUE180420P00064000 | 2018-04-20 3:59PM EDT | 64.00 | 0.52 | 0.40 | 0.49 | +0.42 | +420.00% | 39 | 238 | 13.67% |
| NUE180420P00064500 | 2018-04-20 3:59PM EDT | 64.50 | 0.99 | 0.90 | 0.99 | +0.76 | +330.43% | 59 | 138 | 23.05% |
| NUE180420P00065000 | 2018-04-20 3:38PM EDT | 65.00 | 1.77 | 1.40 | 1.75 | +1.42 | +405.71% | 139 | 535 | 61.91% |
| NUE180420P00065500 | 2018-04-20 3:12PM EDT | 65.50 | 2.34 | 1.90 | 1.98 | +1.81 | +341.51% | 59 | 236 | 36.72% |
| NUE180420P00066000 | 2018-04-20 12:30PM EDT | 66.00 | 2.72 | 2.39 | 2.49 | +1.98 | +267.57% | 5 | 83 | 46.09% |
| NUE180420P00066500 | 2018-04-20 1:40PM EDT | 66.50 | 2.83 | 2.90 | 3.05 | +1.49 | +111.19% | 19 | 9 | 66.02% |
| NUE180420P00067000 | 2018-04-20 3:39PM EDT | 67.00 | 3.70 | 3.40 | 3.60 | +1.97 | +113.87% | 10 | 19 | 63.28% |
| NUE180420P00067500 | 2018-04-20 3:11PM EDT | 67.50 | 4.45 | 3.90 | 4.10 | +2.13 | +91.81% | 12 | 274 | 69.92% |
| NUE180420P00068000 | 2018-04-20 6:56PM EDT | 68.00 | 2.95 | 4.40 | 4.65 | 0.00 | - | 10 | 10 | 83.59% |
| NUE180420P00070000 | 2018-04-20 3:47PM EDT | 70.00 | 6.65 | 6.40 | 6.65 | -1.35 | -16.87% | 127 | 1,106 | 110.16% |
| NUE180420P00072500 | 2018-03-07 2:01PM EDT | 72.50 | 5.05 | 12.05 | 14.05 | 0.00 | - | 60 | 149 | 549.61% |
| NUE180420P00075000 | 2018-03-03 12:49AM EDT | 75.00 | 9.10 | 13.90 | 16.30 | 0.00 | - | 39 | 39 | 564.84% |
