Options Chain for NUCOR CORP COM (NUE) - $158.09 as of 10/17/2024 9:33:11 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 86.30 | 89.80 | % | 0 | 0 | 2.75 | 1.00 | 0.00 | -0.01 | 10/17/2024 3:59:53 PM EST | |||
| 75.00 | 81.20 | 84.70 | % | 0 | 0 | 2.51 | 1.00 | 0.00 | -0.01 | 10/17/2024 3:59:53 PM EST | |||
| 80.00 | 76.70 | 79.70 | % | 0 | 0 | 2.32 | 1.00 | 0.00 | -0.01 | 10/17/2024 3:59:53 PM EST | |||
| 85.00 | 71.20 | 74.80 | % | 0 | 0 | 2.17 | 1.00 | 0.00 | -0.01 | 10/17/2024 3:59:53 PM EST | |||
| 90.00 | 66.20 | 69.80 | % | 0 | 0 | 2.00 | 1.00 | 0.00 | -0.01 | 10/17/2024 3:59:53 PM EST | |||
| 95.00 | 61.30 | 64.80 | % | 0 | 0 | 1.83 | 1.00 | 0.00 | -0.01 | 10/17/2024 3:59:53 PM EST | |||
| 100.00 | 56.30 | 59.80 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | -0.01 | 10/17/2024 3:59:53 PM EST | |||
| 105.00 | 51.40 | 54.80 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | -0.01 | 10/17/2024 3:59:53 PM EST | |||
| 110.00 | 46.40 | 49.90 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | -0.01 | 10/17/2024 3:59:53 PM EST | |||
| 115.00 | 41.40 | 45.00 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | -0.02 | 10/17/2024 3:59:53 PM EST | |||
| 120.00 | 37.00 | 39.20 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | -0.02 | 10/17/2024 3:59:53 PM EST | |||
| 125.00 | 32.20 | 34.80 | % | 0 | 0 | 0.99 | 0.98 | 0.00 | -0.04 | 10/17/2024 3:59:53 PM EST | |||
| 130.00 | 27.20 | 30.10 | % | 0 | 0 | 0.72 | 0.97 | 0.00 | -0.05 | 10/17/2024 3:59:53 PM EST | |||
| 135.00 | 23.30 | 24.90 | 15.10 | 0.00 | 0.00% | 0 | 1 | 0.76 | 0.95 | 0.01 | -0.08 | 10/8/2024 | 10/17/2024 3:59:53 PM EST |
| 140.00 | 18.70 | 19.30 | 13.30 | 0.00 | 0.00% | 0 | 3 | 0.55 | 0.91 | 0.01 | -0.10 | 9/24/2024 | 10/17/2024 3:59:53 PM EST |
| 141.00 | 17.60 | 19.10 | % | 0 | 0 | 0.47 | 0.90 | 0.01 | -0.10 | 10/17/2024 3:59:53 PM EST | |||
| 142.00 | 16.70 | 17.50 | % | 0 | 0 | 0.41 | 0.89 | 0.01 | -0.11 | 10/17/2024 3:59:53 PM EST | |||
| 143.00 | 15.80 | 17.00 | % | 0 | 0 | 0.46 | 0.88 | 0.01 | -0.12 | 10/17/2024 3:59:53 PM EST | |||
| 144.00 | 14.90 | 15.90 | % | 0 | 0 | 0.44 | 0.86 | 0.02 | -0.12 | 10/17/2024 3:59:53 PM EST | |||
| 145.00 | 14.20 | 14.90 | 7.80 | 0.00 | 0.00% | 0 | 3 | 0.44 | 0.85 | 0.02 | -0.12 | 10/8/2024 | 10/17/2024 3:59:53 PM EST |
| 146.00 | 13.20 | 14.00 | % | 0 | 0 | 0.42 | 0.84 | 0.02 | -0.13 | 10/17/2024 3:59:53 PM EST | |||
| 147.00 | 12.60 | 13.50 | % | 0 | 0 | 0.49 | 0.82 | 0.02 | -0.14 | 10/17/2024 3:59:53 PM EST | |||
| 148.00 | 11.80 | 13.00 | % | 0 | 0 | 0.48 | 0.80 | 0.02 | -0.14 | 10/17/2024 3:59:53 PM EST | |||
| 149.00 | 11.00 | 12.50 | 7.40 | 0.00 | 0.00% | 0 | 4 | 0.49 | 0.78 | 0.02 | -0.15 | 10/16/2024 | 10/17/2024 3:59:53 PM EST |
| 150.00 | 9.90 | 10.60 | 10.35 | +2.95 | +39.87% | 21 | 40 | 0.38 | 0.76 | 0.02 | -0.15 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 152.50 | 8.40 | 8.80 | 8.49 | +2.59 | +43.90% | 2 | 3 | 0.40 | 0.70 | 0.03 | -0.16 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 155.00 | 6.80 | 7.10 | 6.71 | +1.85 | +38.07% | 92 | 159 | 0.41 | 0.62 | 0.03 | -0.17 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 157.50 | 5.40 | 5.60 | 5.29 | +1.79 | +51.15% | 8 | 2 | 0.40 | 0.54 | 0.03 | -0.17 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 160.00 | 4.10 | 4.40 | 4.10 | +1.50 | +57.70% | 10 | 23 | 0.39 | 0.46 | 0.03 | -0.17 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 162.50 | 3.10 | 3.40 | 3.10 | +1.30 | +72.23% | 4 | 3 | 0.39 | 0.38 | 0.03 | -0.16 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 165.00 | 2.25 | 2.50 | 2.40 | +0.75 | +45.46% | 7 | 16 | 0.38 | 0.31 | 0.03 | -0.15 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 167.50 | 1.65 | 1.85 | 1.70 | % | 4 | 0 | 0.38 | 0.24 | 0.03 | -0.13 | 10/17/2024 | 10/17/2024 3:59:53 PM EST | |
| 170.00 | 1.10 | 1.35 | 1.20 | +0.55 | +84.62% | 9 | 24 | 0.38 | 0.19 | 0.02 | -0.11 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 172.50 | 0.75 | 0.95 | % | 0 | 0 | 0.38 | 0.14 | 0.02 | -0.09 | 10/17/2024 3:59:53 PM EST | |||
| 175.00 | 0.50 | 0.70 | 0.56 | 0.00 | 0.00% | 0 | 5 | 0.38 | 0.10 | 0.01 | -0.07 | 9/30/2024 | 10/17/2024 3:59:53 PM EST |
| 177.50 | 0.30 | 0.50 | % | 0 | 0 | 0.38 | 0.07 | 0.01 | -0.05 | 10/17/2024 3:59:53 PM EST | |||
| 180.00 | 0.20 | 0.40 | 0.60 | 0.00 | 0.00% | 0 | 1 | 0.39 | 0.05 | 0.01 | -0.04 | 10/2/2024 | 10/17/2024 3:59:53 PM EST |
| 185.00 | 0.05 | 0.75 | % | 0 | 0 | 0.45 | 0.02 | 0.00 | -0.02 | 10/17/2024 3:59:53 PM EST | |||
| 190.00 | 0.00 | 0.75 | % | 0 | 0 | 0.63 | 0.01 | 0.00 | -0.01 | 10/17/2024 3:59:53 PM EST | |||
| 195.00 | 0.00 | 0.75 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:53 PM EST | |||
| 200.00 | 0.00 | 0.75 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:53 PM EST | |||
| 205.00 | 0.00 | 0.75 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:53 PM EST | |||
| 210.00 | 0.00 | 0.75 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:53 PM EST | |||
| 215.00 | 0.00 | 0.75 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:53 PM EST | |||
| 220.00 | 0.00 | 0.75 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:53 PM EST | |||
| 225.00 | 0.00 | 1.35 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 0.15 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | -0.01 | 10/17/2024 3:59:53 PM EST | |||
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 2.11 | 0.00 | 0.00 | -0.01 | 10/17/2024 3:59:53 PM EST | |||
| 80.00 | 0.00 | 0.75 | % | 0 | 0 | 1.95 | 0.00 | 0.00 | -0.01 | 10/17/2024 3:59:53 PM EST | |||
| 85.00 | 0.00 | 0.35 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | -0.01 | 10/17/2024 3:59:53 PM EST | |||
| 90.00 | 0.00 | 0.20 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | -0.01 | 10/17/2024 3:59:53 PM EST | |||
| 95.00 | 0.00 | 0.20 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | -0.01 | 10/17/2024 3:59:53 PM EST | |||
| 100.00 | 0.00 | 0.75 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | -0.01 | 10/17/2024 3:59:53 PM EST | |||
| 105.00 | 0.00 | 0.75 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | -0.01 | 10/17/2024 3:59:53 PM EST | |||
| 110.00 | 0.00 | 0.75 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | -0.01 | 10/17/2024 3:59:53 PM EST | |||
| 115.00 | 0.00 | 0.25 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | -0.02 | 10/17/2024 3:59:53 PM EST | |||
| 120.00 | 0.00 | 0.75 | 0.36 | -0.84 | -70.00% | 1 | 2 | 0.91 | 0.00 | 0.00 | -0.02 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 125.00 | 0.05 | 0.25 | 0.05 | -0.60 | -92.31% | 1 | 3 | 0.57 | -0.02 | 0.00 | -0.04 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 130.00 | 0.10 | 0.80 | 0.58 | 0.00 | 0.00% | 0 | 5 | 0.59 | -0.03 | 0.00 | -0.05 | 10/14/2024 | 10/17/2024 3:59:53 PM EST |
| 135.00 | 0.30 | 0.45 | 0.40 | -0.25 | -38.47% | 11 | 31 | 0.50 | -0.05 | 0.01 | -0.08 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 140.00 | 0.55 | 0.70 | 1.15 | 0.00 | 0.00% | 0 | 35 | 0.46 | -0.09 | 0.01 | -0.10 | 10/16/2024 | 10/17/2024 3:59:53 PM EST |
| 141.00 | 0.10 | 0.80 | % | 0 | 0 | 0.45 | -0.10 | 0.01 | -0.10 | 10/17/2024 3:59:53 PM EST | |||
| 142.00 | 0.65 | 0.85 | % | 0 | 0 | 0.45 | -0.11 | 0.01 | -0.11 | 10/17/2024 3:59:53 PM EST | |||
| 143.00 | 0.80 | 0.95 | % | 0 | 0 | 0.44 | -0.12 | 0.01 | -0.12 | 10/17/2024 3:59:53 PM EST | |||
| 144.00 | 0.90 | 1.05 | % | 0 | 0 | 0.44 | -0.14 | 0.02 | -0.12 | 10/17/2024 3:59:53 PM EST | |||
| 145.00 | 1.05 | 1.25 | 1.95 | 0.00 | 0.00% | 0 | 10 | 0.44 | -0.15 | 0.02 | -0.12 | 10/15/2024 | 10/17/2024 3:59:53 PM EST |
| 146.00 | 1.15 | 1.35 | % | 0 | 0 | 0.43 | -0.16 | 0.02 | -0.13 | 10/17/2024 3:59:53 PM EST | |||
| 147.00 | 0.90 | 1.45 | % | 0 | 0 | 0.39 | -0.18 | 0.02 | -0.14 | 10/17/2024 3:59:53 PM EST | |||
| 148.00 | 1.50 | 1.60 | 1.60 | % | 2 | 0 | 0.42 | -0.20 | 0.02 | -0.14 | 10/17/2024 | 10/17/2024 3:59:53 PM EST | |
| 149.00 | 1.70 | 1.80 | 1.85 | -1.32 | -41.64% | 1 | 7 | 0.41 | -0.22 | 0.02 | -0.15 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 150.00 | 1.90 | 2.05 | 1.95 | -1.60 | -45.07% | 12 | 38 | 0.41 | -0.24 | 0.02 | -0.15 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 152.50 | 2.60 | 2.75 | % | 0 | 0 | 0.40 | -0.30 | 0.03 | -0.16 | 10/17/2024 3:59:53 PM EST | |||
| 155.00 | 3.40 | 3.60 | 6.50 | 0.00 | 0.00% | 0 | 17 | 0.39 | -0.38 | 0.03 | -0.17 | 10/14/2024 | 10/17/2024 3:59:53 PM EST |
| 157.50 | 4.50 | 4.70 | 4.91 | % | 3 | 0 | 0.39 | -0.46 | 0.03 | -0.17 | 10/17/2024 | 10/17/2024 3:59:53 PM EST | |
| 160.00 | 5.70 | 6.00 | % | 0 | 0 | 0.39 | -0.54 | 0.03 | -0.17 | 10/17/2024 3:59:53 PM EST | |||
| 162.50 | 7.20 | 7.50 | % | 0 | 0 | 0.39 | -0.62 | 0.03 | -0.16 | 10/17/2024 3:59:53 PM EST | |||
| 165.00 | 8.80 | 9.20 | % | 0 | 0 | 0.38 | -0.69 | 0.03 | -0.15 | 10/17/2024 3:59:53 PM EST | |||
| 167.50 | 10.70 | 11.10 | % | 0 | 0 | 0.38 | -0.76 | 0.03 | -0.13 | 10/17/2024 3:59:53 PM EST | |||
| 170.00 | 11.10 | 14.30 | % | 0 | 0 | 0.28 | -0.81 | 0.02 | -0.11 | 10/17/2024 3:59:53 PM EST | |||
| 172.50 | 12.90 | 16.50 | % | 0 | 0 | 0.55 | -0.86 | 0.02 | -0.09 | 10/17/2024 3:59:53 PM EST | |||
| 175.00 | 16.60 | 18.50 | % | 0 | 0 | 0.56 | -0.90 | 0.01 | -0.07 | 10/17/2024 3:59:53 PM EST | |||
| 177.50 | 18.20 | 20.80 | % | 0 | 0 | 0.65 | -0.93 | 0.01 | -0.05 | 10/17/2024 3:59:53 PM EST | |||
| 180.00 | 20.70 | 23.20 | % | 0 | 0 | 0.57 | -0.95 | 0.01 | -0.04 | 10/17/2024 3:59:53 PM EST | |||
| 185.00 | 25.50 | 29.00 | % | 0 | 0 | 0.81 | -0.98 | 0.00 | -0.02 | 10/17/2024 3:59:53 PM EST | |||
| 190.00 | 30.50 | 34.00 | % | 0 | 0 | 0.89 | -0.99 | 0.00 | -0.01 | 10/17/2024 3:59:53 PM EST | |||
| 195.00 | 35.50 | 39.00 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:53 PM EST | |||
| 200.00 | 40.50 | 44.00 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:53 PM EST | |||
| 205.00 | 45.50 | 48.20 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:53 PM EST | |||
| 210.00 | 51.20 | 53.30 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:53 PM EST | |||
| 215.00 | 55.50 | 59.00 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:53 PM EST | |||
| 220.00 | 60.50 | 64.00 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:53 PM EST | |||
| 225.00 | 65.50 | 69.00 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:53 PM EST |