NUE - Nucor Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 24, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NUE200124C000515002019-12-16 12:09AM EST51.506.601.862.010.00--00.00%
NUE200124C000525002020-01-15 11:00AM EST52.501.601.401.470.00-10127.05%
NUE200124C000530002020-01-17 1:42PM EST53.001.091.001.06+0.18+19.78%493225.29%
NUE200124C000535002020-01-17 3:56PM EST53.500.620.670.71+0.07+12.73%512624.12%
NUE200124C000540002020-01-17 3:43PM EST54.000.410.400.46+0.07+20.59%4714424.41%
NUE200124C000545002020-01-17 10:59AM EST54.500.220.200.24-0.02-8.33%342622.66%
NUE200124C000550002020-01-17 1:30PM EST55.000.130.090.12-0.01-7.14%197522.36%
NUE200124C000555002020-01-15 11:18AM EST55.500.110.030.060.00-11222.85%
NUE200124C000560002020-01-08 11:13AM EST56.000.230.000.040.00-13614625.00%
NUE200124C000565002020-01-14 10:59AM EST56.500.050.000.030.00-13327.74%
NUE200124C000570002020-01-13 10:43AM EST57.000.040.000.030.00-13031.64%
NUE200124C000575002019-12-30 11:03AM EST57.500.610.000.260.00-53159.96%
NUE200124C000580002020-01-07 2:34PM EST58.000.070.000.070.00-47846.09%
NUE200124C000585002019-12-27 10:29AM EST58.500.400.000.030.00-11642.58%
NUE200124C000590002020-01-08 12:26PM EST59.000.020.000.170.00-13956.45%
NUE200124C000595002019-12-16 12:09AM EST59.500.590.000.190.00--061.72%
NUE200124C000600002019-12-30 11:59AM EST60.000.120.000.240.00-11069.14%
NUE200124C000605002019-12-24 11:38AM EST60.500.130.000.340.00--1579.30%
NUE200124C000610002019-12-19 2:03PM EST61.000.020.000.130.00-9968.36%
NUE200124C000615002019-12-20 9:58AM EST61.500.120.000.390.00-505090.43%
NUE200124C000625002019-12-11 1:41PM EST62.500.360.000.030.00-17062.50%
PutsforJanuary 24, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NUE200124P000495002020-01-09 2:06PM EST49.500.080.000.110.00--956.64%
NUE200124P000500002020-01-02 3:56PM EST50.000.110.000.030.00--639.06%
NUE200124P000505002020-01-03 10:24AM EST50.500.200.000.030.00-202034.38%
NUE200124P000510002020-01-16 10:18AM EST51.000.080.000.030.00-52430.08%
NUE200124P000515002020-01-16 10:34AM EST51.500.100.030.050.00-11728.52%
NUE200124P000520002020-01-17 1:30PM EST52.000.060.060.08-0.11-64.71%1047626.76%
NUE200124P000525002020-01-16 3:23PM EST52.500.270.110.130.00-246825.00%
NUE200124P000530002020-01-17 1:30PM EST53.000.200.200.23-0.20-50.00%6414124.22%
NUE200124P000535002020-01-17 3:45PM EST53.500.380.350.40-0.21-35.59%20527324.12%
NUE200124P000540002020-01-17 1:39PM EST54.000.590.580.63-0.40-40.40%349723.54%
NUE200124P000545002020-01-17 9:58AM EST54.500.870.870.95-0.23-20.91%11223.73%
NUE200124P000550002020-01-02 11:03AM EST55.000.831.231.330.00--1523.63%
NUE200124P000555002020-01-15 9:52AM EST55.501.781.661.880.00--3032.91%
NUE200124P000560002020-01-15 10:32AM EST56.002.362.142.460.00-16543.95%
NUE200124P000565002020-01-17 1:09PM EST56.503.052.602.74+0.46+17.76%243030.86%
NUE200124P000570002020-01-17 10:56AM EST57.003.35--0.00---0.00%
NUE200124P000590002019-12-30 11:32AM EST59.005.355.155.30+2.15+67.19%-359.77%