NUE - Nucor Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NUE171215C000450002017-11-01 8:41AM EST45.0014.5012.4014.800.00-5200.00%
NUE171215C000475002017-10-31 11:23AM EST47.5010.509.2512.450.00-560.00%
NUE171215C000500002017-12-06 9:35AM EST50.008.708.208.95+0.25+2.96%460.00%
NUE171215C000525002017-12-01 1:12PM EST52.505.154.855.20-0.75-12.71%2420.00%
NUE171215C000540002017-11-24 12:57PM EST54.002.752.422.630.00-220.00%
NUE171215C000550002017-12-08 3:29PM EST55.005.254.855.50+1.74+49.57%395470.31%
NUE171215C000555002017-11-27 2:43PM EST55.501.341.281.35-0.16-10.67%4100.00%
NUE171215C000560002017-12-08 10:43AM EST56.004.403.954.60+2.20+100.00%714466.21%
NUE171215C000565002017-12-06 11:10AM EST56.502.652.342.72+1.15+76.67%3560.00%
NUE171215C000570002017-12-08 11:34AM EST57.003.853.203.40+2.02+110.38%620044.14%
NUE171215C000575002017-12-08 3:07PM EST57.503.002.762.96+1.22+68.54%431,65542.68%
NUE171215C000580002017-12-08 1:02PM EST58.003.052.362.52+1.62+113.29%832140.43%
NUE171215C000585002017-12-08 2:04PM EST58.502.271.962.11+1.11+95.69%1433738.77%
NUE171215C000590002017-12-08 12:41PM EST59.001.941.621.72+1.04+115.56%1522037.06%
NUE171215C000595002017-12-08 3:39PM EST59.501.301.291.39+0.62+91.18%7251336.52%
NUE171215C000600002017-12-08 3:59PM EST60.001.001.001.09+0.51+104.08%1061,07235.74%
NUE171215C000605002017-12-08 3:09PM EST60.500.840.750.84+0.57+211.11%7622035.35%
NUE171215C000610002017-12-08 3:57PM EST61.000.570.540.63+0.28+96.55%611635.01%
NUE171215C000615002017-12-08 3:59PM EST61.500.420.390.46-0.03-6.67%38034.67%
NUE171215C000620002017-12-08 3:56PM EST62.000.320.270.30+0.22+220.00%275433.20%
NUE171215C000625002017-12-08 3:47PM EST62.500.230.170.27+0.13+130.00%3180536.62%
NUE171215C000630002017-12-08 11:44PM EST63.000.200.110.180.00-15035.94%
NUE171215C000650002017-12-05 10:16AM EST65.000.050.000.04+0.02+66.67%1029236.91%
NUE171215C000675002017-10-27 10:51PM EST67.500.140.120.170.00-610065.63%
NUE171215C000700002017-10-20 10:54PM EST70.000.040.070.090.00-5572.27%
PutsforDecember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NUE171215P000425002017-11-10 11:46PM EST42.500.030.010.060.00-200132.81%
NUE171215P000450002017-12-04 11:46AM EST45.000.030.000.01-0.04-57.14%326690.63%
NUE171215P000475002017-11-27 11:09AM EST47.500.060.030.05-0.02-25.00%36396.88%
NUE171215P000485002017-12-04 12:46PM EST48.500.010.000.11-0.05-83.33%41493.75%
NUE171215P000490002017-12-08 2:49PM EST49.000.010.000.06-0.07-87.50%102682.03%
NUE171215P000500002017-12-05 11:42AM EST50.000.050.000.13+0.01+25.00%518284.77%
NUE171215P000505002017-11-24 12:57PM EST50.500.270.100.150.00-544791.41%
NUE171215P000510002017-12-04 2:09PM EST51.000.040.010.16-0.26-86.67%105580.86%
NUE171215P000515002017-11-30 2:04PM EST51.500.050.080.120.00-86979.30%
NUE171215P000520002017-11-28 11:29AM EST52.000.160.100.14-0.06-37.50%16778.13%
NUE171215P000525002017-12-08 2:04PM EST52.500.040.030.060.00-3293961.33%
NUE171215P000530002017-12-08 2:49PM EST53.000.040.000.06-0.21-84.00%158353.91%
NUE171215P000535002017-12-05 10:39AM EST53.500.050.030.07-0.12-70.59%51255.08%
NUE171215P000540002017-12-05 9:51AM EST54.000.090.000.07-0.09-50.00%104655.08%
NUE171215P000545002017-12-07 2:45PM EST54.500.110.080.16-0.64-85.33%6757.42%
NUE171215P000550002017-12-08 12:17PM EST55.000.050.050.06-0.15-75.00%171,56145.70%
NUE171215P000555002017-12-07 9:48AM EST55.500.300.180.24-0.54-64.29%157956.84%
NUE171215P000560002017-12-08 11:11AM EST56.000.060.050.12-0.19-76.00%20014144.92%
NUE171215P000565002017-12-08 12:37PM EST56.500.100.080.15-0.43-81.13%56343.16%
NUE171215P000570002017-12-08 2:01PM EST57.000.120.120.19-0.33-73.33%3817641.50%
NUE171215P000575002017-12-08 10:43AM EST57.500.200.170.24-0.41-67.21%3089039.84%
NUE171215P000580002017-12-08 12:43PM EST58.000.230.240.30-0.52-69.33%426637.89%
NUE171215P000585002017-12-08 3:24PM EST58.500.360.330.40-0.67-65.05%89337.01%
NUE171215P000590002017-12-07 3:05PM EST59.001.221.201.29-0.21-14.69%276363.57%
NUE171215P000595002017-12-08 2:51PM EST59.500.650.620.71-1.05-61.76%201536.13%
NUE171215P000600002017-12-08 3:54PM EST60.000.880.820.91-0.79-47.31%3811635.35%
NUE171215P000605002017-12-08 11:44PM EST60.501.071.081.170.00-10035.35%
NUE171215P000610002017-12-08 11:44PM EST61.001.041.371.460.00-10035.01%
NUE171215P000625002017-11-06 12:33PM EST62.504.656.557.150.00-115196.29%
NUE171215P000650002017-11-22 11:08AM EST65.008.508.959.400.00-20222.31%