U.S. markets close in 3 hours 59 minutes

Nucor Corporation (NUE)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
97.38-4.60 (-4.51%)
As of 12:00PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforMay 14, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NUE210514C000700002021-04-30 3:24PM EDT70.0012.6027.8028.400.00-113260.94%
NUE210514C000730002021-05-06 9:36AM EDT73.0021.3424.8026.500.00-54274.12%
NUE210514C000740002021-05-06 9:45AM EDT74.0020.6023.3024.400.00-11203.52%
NUE210514C000745002021-05-03 3:33PM EDT74.5011.5022.5023.800.00-30177.15%
NUE210514C000750002021-05-07 3:44PM EDT75.0023.6422.6022.900.00-100100185.16%
NUE210514C000760002021-04-27 12:29PM EDT76.005.7020.9022.200.00-212151.95%
NUE210514C000765002021-04-23 9:43AM EDT76.502.2021.0021.700.00-55183.59%
NUE210514C000770002021-05-06 2:31PM EDT77.0017.8020.7021.400.00-15338196.19%
NUE210514C000775002021-04-26 9:37AM EDT77.502.8019.7020.900.00-2519171.09%
NUE210514C000780002021-04-29 10:32AM EDT78.004.1019.5020.400.00-25180.08%
NUE210514C000785002021-04-27 11:20AM EDT78.503.9019.3019.800.00-113183.79%
NUE210514C000790002021-05-03 10:49AM EDT79.005.0818.7019.200.00-1332172.07%
NUE210514C000795002021-05-10 11:40AM EDT79.5022.1518.4018.700.00-622175.39%
NUE210514C000800002021-05-10 3:20PM EDT80.0021.5917.4018.100.00-688147.46%
NUE210514C000805002021-05-04 10:25AM EDT80.507.0017.3017.700.00-115163.67%
NUE210514C000810002021-05-10 10:20AM EDT81.0021.8516.8017.200.00-239159.77%
NUE210514C000815002021-05-12 10:55AM EDT81.5017.7016.2016.70+9.00+103.45%114152.15%
NUE210514C000820002021-05-10 3:38PM EDT82.0019.9015.7016.000.00-1173140.82%
NUE210514C000825002021-05-11 2:18PM EDT82.5018.5415.0015.700.00-842137.01%
NUE210514C000830002021-05-11 3:12PM EDT83.0018.4014.7015.200.00-119140.23%
NUE210514C000835002021-05-05 3:07PM EDT83.508.8314.3014.700.00-638139.65%
NUE210514C000840002021-05-11 11:48AM EDT84.0016.3013.7014.200.00-242132.42%
NUE210514C000845002021-05-05 9:42AM EDT84.506.1013.2013.600.00-110125.20%
NUE210514C000850002021-05-10 3:58PM EDT85.0016.1112.7013.200.00-760124.51%
NUE210514C000855002021-05-12 11:41AM EDT85.5012.2812.3012.70-4.62-27.34%114123.63%
NUE210514C000860002021-05-10 3:59PM EDT86.0014.1111.7012.20-1.11-7.29%132116.60%
NUE210514C000870002021-05-06 10:18AM EDT87.0013.1010.8011.40+6.70+104.69%138116.99%
NUE210514C000880002021-05-10 3:40PM EDT88.0013.909.8010.100.00-315100.78%
NUE210514C000890002021-05-10 1:43PM EDT89.0013.708.909.200.00-23097.85%
NUE210514C000900002021-05-12 11:06AM EDT90.009.747.708.20-2.17-18.22%221084.77%
NUE210514C000910002021-05-07 3:01PM EDT91.007.756.907.300.00-6083.40%
NUE210514C000915002021-05-06 3:43PM EDT91.504.706.206.800.00--174.71%
NUE210514C000920002021-05-07 3:01PM EDT92.008.025.906.500.00-22278.81%
NUE210514C000925002021-05-07 2:55PM EDT92.506.405.606.000.00-8678.17%
NUE210514C000930002021-05-11 1:46PM EDT93.008.665.005.300.00-1467.87%
NUE210514C000935002021-05-12 10:28AM EDT93.506.724.805.00-1.88-21.86%31372.27%
NUE210514C000940002021-05-11 11:47AM EDT94.007.804.104.500.00-4963.87%
NUE210514C000950002021-05-12 10:32AM EDT95.004.753.303.80-1.85-28.03%238061.91%
NUE210514C000960002021-05-11 3:58PM EDT96.003.602.653.00-2.50-40.98%2222458.98%
NUE210514C000965002021-05-10 3:46PM EDT96.503.902.452.65-1.00-20.41%11259.33%
NUE210514C000970002021-05-12 10:31AM EDT97.003.501.952.30-1.80-33.96%106554.88%
NUE210514C000975002021-05-11 12:24PM EDT97.503.701.852.05-0.10-2.63%13657.03%
NUE210514C000980002021-05-12 10:04AM EDT98.002.421.451.75-0.58-19.33%36353.61%
NUE210514C000985002021-05-11 10:57AM EDT98.503.401.251.500.00-368053.13%
NUE210514C000990002021-05-12 11:41AM EDT99.001.201.101.30-2.40-66.67%138353.52%
NUE210514C001000002021-05-12 11:25AM EDT100.001.100.751.00-1.70-60.71%2411,49953.37%
NUE210514C001010002021-05-12 11:41AM EDT101.000.650.550.75-1.50-69.77%20910154.30%
NUE210514C001020002021-05-12 11:45AM EDT102.000.450.400.55-1.20-72.73%8830055.08%
NUE210514C001030002021-05-12 11:29AM EDT103.000.420.300.35-0.89-67.94%16486654.98%
NUE210514C001040002021-05-12 11:21AM EDT104.000.350.150.35-0.63-64.29%3341656.93%
NUE210514C001050002021-05-12 11:41AM EDT105.000.170.100.25-0.58-77.33%19369657.52%
NUE210514C001060002021-05-12 10:16AM EDT106.000.300.100.25-0.25-45.45%2342062.89%
NUE210514C001070002021-05-11 12:54PM EDT107.000.550.100.200.00-143166.02%
NUE210514C001080002021-05-11 3:04PM EDT108.000.150.050.15-0.15-50.00%418465.43%
NUE210514C001090002021-05-10 1:43PM EDT109.000.250.050.250.00-141275.78%
NUE210514C001100002021-05-12 10:30AM EDT110.000.100.050.15-0.10-50.00%1389474.61%
NUE210514C001150002021-05-12 9:30AM EDT115.000.100.000.200.00-210896.09%
NUE210514C001200002021-05-11 11:38AM EDT120.000.02-0.150.00-210124.02%
NUE210514C001350002021-05-10 11:05AM EDT135.000.05-0.550.00--25225.88%
NUE210514C001400002021-05-10 11:34AM EDT140.000.05-0.400.00--50229.88%
PutsforMay 14, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NUE210514P000650002021-04-23 1:33PM EDT65.000.200.000.150.00-315203.91%
NUE210514P000700002021-04-26 11:43AM EDT70.000.200.000.150.00-538170.31%
NUE210514P000730002021-05-11 12:03PM EDT73.000.020.000.150.00-1020151.56%
NUE210514P000740002021-05-04 10:09AM EDT74.000.100.000.150.00-139145.31%
NUE210514P000745002021-04-23 9:40AM EDT74.501.800.000.550.00-24177.73%
NUE210514P000750002021-05-03 12:34PM EDT75.000.100.000.150.00-2560139.06%
NUE210514P000755002021-05-03 9:30AM EDT75.500.200.000.150.00-449135.94%
NUE210514P000760002021-05-03 11:59AM EDT76.000.100.000.300.00-2020148.83%
NUE210514P000765002021-05-03 2:58PM EDT76.500.090.000.250.00-445141.02%
NUE210514P000770002021-05-05 9:30AM EDT77.000.100.000.150.00-1346126.56%
NUE210514P000775002021-05-06 10:30AM EDT77.500.050.000.050.00-10302106.25%
NUE210514P000780002021-05-06 9:35AM EDT78.000.260.000.050.00-848103.91%
NUE210514P000785002021-04-30 1:08PM EDT78.500.050.000.200.00-512123.44%
NUE210514P000790002021-05-05 1:01PM EDT79.000.100.000.150.00-154114.84%
NUE210514P000795002021-05-04 10:25AM EDT79.500.270.000.550.00-35141.60%
NUE210514P000800002021-05-11 12:11PM EDT80.000.070.000.100.00-2053102.34%
NUE210514P000805002021-05-06 9:37AM EDT80.500.100.000.100.00-102799.22%
NUE210514P000810002021-05-04 11:36AM EDT81.000.300.000.350.00-214119.34%
NUE210514P000815002021-05-05 9:36AM EDT81.500.250.000.400.00-121119.14%
NUE210514P000820002021-05-06 10:02AM EDT82.000.100.000.100.00-512091.02%
NUE210514P000825002021-05-05 9:30AM EDT82.500.300.000.150.00-11394.14%
NUE210514P000830002021-05-10 10:30AM EDT83.000.250.000.150.00-101791.02%
NUE210514P000835002021-05-05 2:37PM EDT83.500.250.000.150.00-21188.28%
NUE210514P000840002021-05-05 1:27PM EDT84.000.200.000.150.00-1512885.16%
NUE210514P000845002021-05-07 12:20PM EDT84.500.100.000.150.00-161982.42%
NUE210514P000850002021-05-04 3:45PM EDT85.000.720.000.150.00--5479.49%
NUE210514P000860002021-05-06 3:44PM EDT86.000.250.000.100.00-126068.75%
NUE210514P000870002021-05-11 3:51PM EDT87.000.050.000.150.00-22567.97%
NUE210514P000880002021-05-10 10:57AM EDT88.000.050.000.150.00-33462.11%
NUE210514P000890002021-05-12 11:42AM EDT89.000.050.000.15-0.02-28.57%12556.25%
NUE210514P000900002021-05-12 11:39AM EDT90.000.100.050.15-0.03-23.08%333953.52%
NUE210514P000910002021-05-11 9:35AM EDT91.000.170.100.200.00-532151.95%
NUE210514P000915002021-05-11 3:24PM EDT91.500.100.150.250.00-21152.44%
NUE210514P000920002021-05-11 12:22PM EDT92.000.100.200.300.00-217652.15%
NUE210514P000925002021-05-10 3:56PM EDT92.500.200.200.350.00-172250.00%
NUE210514P000930002021-05-11 3:26PM EDT93.000.150.200.40+0.05+50.00%114352.44%
NUE210514P000935002021-05-12 11:42AM EDT93.500.400.300.40+0.18+81.82%66448.39%
NUE210514P000940002021-05-12 11:30AM EDT94.000.350.400.55+0.11+45.83%129050.39%
NUE210514P000950002021-05-12 11:43AM EDT95.000.650.550.65+0.45+225.00%4127044.82%
NUE210514P000960002021-05-12 11:42AM EDT96.000.940.750.90+0.69+276.00%6717042.58%
NUE210514P000965002021-05-11 3:20PM EDT96.500.520.951.10+0.17+48.57%609542.77%
NUE210514P000970002021-05-12 11:43AM EDT97.001.251.251.30+0.90+257.14%16759742.19%
NUE210514P000975002021-05-12 11:42AM EDT97.501.551.301.50+1.13+269.05%214540.82%
NUE210514P000980002021-05-12 11:43AM EDT98.001.701.601.70+1.16+214.81%17217438.72%
NUE210514P000985002021-05-12 11:39AM EDT98.502.001.852.05+1.35+207.69%30310540.09%
NUE210514P000990002021-05-12 11:40AM EDT99.002.482.102.25+1.83+281.54%36675136.04%
NUE210514P001000002021-05-12 11:33AM EDT100.002.752.903.10+1.80+189.47%27726939.84%
NUE210514P001010002021-05-12 11:40AM EDT101.003.873.603.90+2.55+193.18%9016239.26%
NUE210514P001020002021-05-12 11:30AM EDT102.004.104.304.70+2.30+127.78%1834733.20%
NUE210514P001030002021-05-12 10:14AM EDT103.003.605.305.70+0.30+9.09%1520238.48%
NUE210514P001040002021-05-11 11:33AM EDT104.004.076.106.600.00-36430.00%
NUE210514P001050002021-05-11 10:13AM EDT105.004.917.007.50-0.45-8.40%541590.00%
NUE210514P001070002021-05-12 9:41AM EDT107.008.619.009.50+1.91+28.51%50600.00%
NUE210514P001100002021-05-11 9:30AM EDT110.009.9011.9012.40+0.10+1.02%2100.00%