Options Chain for NUCOR CORP COM (NUE) - $156.11 as of 10/22/2024 2:33:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 66.20 | 69.80 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | -0.01 | 10/22/2024 1:59:00 PM EST | |||
| 85.00 | 61.20 | 64.80 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | -0.01 | 10/22/2024 1:59:00 PM EST | |||
| 90.00 | 56.30 | 59.70 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | -0.01 | 10/22/2024 1:59:00 PM EST | |||
| 95.00 | 51.70 | 54.20 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | -0.02 | 10/22/2024 1:59:00 PM EST | |||
| 100.00 | 46.40 | 49.60 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | -0.02 | 10/22/2024 1:59:00 PM EST | |||
| 105.00 | 41.50 | 44.70 | % | 0 | 0 | 0.86 | 0.99 | 0.00 | -0.02 | 10/22/2024 1:59:00 PM EST | |||
| 110.00 | 36.60 | 39.80 | % | 0 | 0 | 0.62 | 0.98 | 0.00 | -0.03 | 10/22/2024 1:59:00 PM EST | |||
| 115.00 | 31.70 | 34.80 | % | 0 | 0 | 0.69 | 0.96 | 0.00 | -0.04 | 10/22/2024 1:59:00 PM EST | |||
| 120.00 | 27.90 | 30.40 | % | 0 | 0 | 0.51 | 0.94 | 0.01 | -0.05 | 10/22/2024 1:59:00 PM EST | |||
| 125.00 | 22.90 | 24.50 | % | 0 | 0 | 0.49 | 0.90 | 0.01 | -0.06 | 10/22/2024 1:59:00 PM EST | |||
| 130.00 | 19.10 | 19.60 | % | 0 | 0 | 0.44 | 0.86 | 0.01 | -0.07 | 10/22/2024 1:59:00 PM EST | |||
| 135.00 | 14.90 | 15.40 | 12.80 | % | 2 | 0 | 0.36 | 0.79 | 0.02 | -0.09 | 10/22/2024 | 10/22/2024 1:59:00 PM EST | |
| 140.00 | 11.10 | 11.70 | 9.00 | % | 3 | 0 | 0.35 | 0.71 | 0.02 | -0.09 | 10/22/2024 | 10/22/2024 1:59:00 PM EST | |
| 145.00 | 7.80 | 8.20 | 5.77 | % | 2 | 0 | 0.33 | 0.60 | 0.02 | -0.10 | 10/22/2024 | 10/22/2024 1:59:00 PM EST | |
| 150.00 | 5.20 | 5.60 | 4.35 | -9.43 | -68.44% | 14 | 1 | 0.34 | 0.48 | 0.03 | -0.09 | 10/22/2024 | 10/22/2024 1:59:00 PM EST |
| 155.00 | 3.30 | 3.70 | 2.40 | -5.90 | -71.09% | 6 | 12 | 0.32 | 0.36 | 0.02 | -0.08 | 10/22/2024 | 10/22/2024 1:59:00 PM EST |
| 160.00 | 1.95 | 2.35 | 2.08 | -3.62 | -63.51% | 13 | 78 | 0.32 | 0.25 | 0.02 | -0.07 | 10/22/2024 | 10/22/2024 1:59:00 PM EST |
| 165.00 | 1.15 | 1.35 | 0.93 | -2.90 | -75.72% | 4 | 2 | 0.32 | 0.17 | 0.02 | -0.05 | 10/22/2024 | 10/22/2024 1:59:00 PM EST |
| 170.00 | 0.60 | 0.80 | 4.80 | +1.73 | +56.36% | 1 | 6 | 0.33 | 0.10 | 0.01 | -0.04 | 10/22/2024 | 10/22/2024 1:59:00 PM EST |
| 175.00 | 0.30 | 0.50 | 0.35 | -1.25 | -78.13% | 2 | 5 | 0.33 | 0.06 | 0.01 | -0.03 | 10/22/2024 | 10/22/2024 1:59:00 PM EST |
| 180.00 | 0.00 | 0.40 | 0.95 | 0.00 | 0.00% | 0 | 12 | 0.37 | 0.04 | 0.01 | -0.02 | 10/21/2024 | 10/22/2024 1:59:00 PM EST |
| 185.00 | 0.00 | 1.40 | % | 0 | 0 | 0.54 | 0.02 | 0.00 | -0.01 | 10/22/2024 1:59:00 PM EST | |||
| 190.00 | 0.00 | 0.75 | 0.45 | 0.00 | 0.00% | 0 | 32 | 0.50 | 0.01 | 0.00 | -0.01 | 10/21/2024 | 10/22/2024 1:59:00 PM EST |
| 195.00 | 0.00 | 0.75 | % | 0 | 0 | 0.54 | 0.01 | 0.00 | 0.00 | 10/22/2024 1:59:00 PM EST | |||
| 200.00 | 0.00 | 0.75 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:59:00 PM EST | |||
| 205.00 | 0.00 | 2.15 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:59:00 PM EST | |||
| 210.00 | 0.00 | 0.75 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:59:00 PM EST | |||
| 215.00 | 0.00 | 0.75 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:59:00 PM EST | |||
| 220.00 | 0.00 | 0.75 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:59:00 PM EST | |||
| 225.00 | 0.00 | 0.75 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:59:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 1.20 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | -0.01 | 10/22/2024 1:59:00 PM EST | |||
| 85.00 | 0.00 | 0.75 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | -0.01 | 10/22/2024 1:59:00 PM EST | |||
| 90.00 | 0.00 | 1.00 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | -0.01 | 10/22/2024 1:59:00 PM EST | |||
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | -0.02 | 10/22/2024 1:59:00 PM EST | |||
| 100.00 | 0.00 | 1.00 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | -0.02 | 10/22/2024 1:59:00 PM EST | |||
| 105.00 | 0.00 | 1.00 | % | 0 | 0 | 0.74 | -0.01 | 0.00 | -0.02 | 10/22/2024 1:59:00 PM EST | |||
| 110.00 | 0.00 | 0.75 | % | 0 | 0 | 0.62 | -0.02 | 0.00 | -0.03 | 10/22/2024 1:59:00 PM EST | |||
| 115.00 | 0.10 | 0.95 | % | 0 | 0 | 0.47 | -0.04 | 0.00 | -0.04 | 10/22/2024 1:59:00 PM EST | |||
| 120.00 | 0.00 | 0.60 | % | 0 | 0 | 0.44 | -0.06 | 0.01 | -0.05 | 10/22/2024 1:59:00 PM EST | |||
| 125.00 | 0.70 | 0.85 | 0.87 | +0.36 | +70.59% | 10 | 6 | 0.41 | -0.10 | 0.01 | -0.06 | 10/22/2024 | 10/22/2024 1:59:00 PM EST |
| 130.00 | 1.10 | 1.35 | 1.20 | +0.40 | +50.00% | 25 | 4 | 0.39 | -0.14 | 0.01 | -0.07 | 10/22/2024 | 10/22/2024 1:59:00 PM EST |
| 135.00 | 1.85 | 2.05 | 2.68 | +1.48 | +123.34% | 132 | 4 | 0.36 | -0.21 | 0.02 | -0.09 | 10/22/2024 | 10/22/2024 1:59:00 PM EST |
| 140.00 | 2.95 | 3.20 | 4.00 | +2.07 | +107.26% | 1 | 3 | 0.35 | -0.29 | 0.02 | -0.09 | 10/22/2024 | 10/22/2024 1:59:00 PM EST |
| 145.00 | 4.70 | 5.40 | 6.14 | +3.59 | +140.79% | 5 | 24 | 0.34 | -0.40 | 0.02 | -0.10 | 10/22/2024 | 10/22/2024 1:59:00 PM EST |
| 150.00 | 6.90 | 7.40 | 9.63 | +5.53 | +134.88% | 7 | 6 | 0.33 | -0.52 | 0.03 | -0.09 | 10/22/2024 | 10/22/2024 1:59:00 PM EST |
| 155.00 | 10.00 | 10.50 | 10.94 | +4.72 | +75.89% | 5 | 29 | 0.32 | -0.64 | 0.02 | -0.08 | 10/22/2024 | 10/22/2024 1:59:00 PM EST |
| 160.00 | 13.30 | 14.20 | 8.05 | 0.00 | 0.00% | 0 | 1 | 0.32 | -0.75 | 0.02 | -0.07 | 10/18/2024 | 10/22/2024 1:59:00 PM EST |
| 165.00 | 17.70 | 18.50 | % | 0 | 0 | 0.35 | -0.83 | 0.02 | -0.05 | 10/22/2024 1:59:00 PM EST | |||
| 170.00 | 22.00 | 23.30 | % | 0 | 0 | 0.50 | -0.90 | 0.01 | -0.04 | 10/22/2024 1:59:00 PM EST | |||
| 175.00 | 26.30 | 29.20 | % | 0 | 0 | 0.54 | -0.94 | 0.01 | -0.03 | 10/22/2024 1:59:00 PM EST | |||
| 180.00 | 30.90 | 34.40 | % | 0 | 0 | 0.62 | -0.96 | 0.01 | -0.02 | 10/22/2024 1:59:00 PM EST | |||
| 185.00 | 35.80 | 39.50 | % | 0 | 0 | 0.66 | -0.98 | 0.00 | -0.01 | 10/22/2024 1:59:00 PM EST | |||
| 190.00 | 40.90 | 44.30 | % | 0 | 0 | 0.72 | -0.99 | 0.00 | -0.01 | 10/22/2024 1:59:00 PM EST | |||
| 195.00 | 45.80 | 49.40 | % | 0 | 0 | 0.77 | -0.99 | 0.00 | 0.00 | 10/22/2024 1:59:00 PM EST | |||
| 200.00 | 50.70 | 54.40 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 10/22/2024 1:59:00 PM EST | |||
| 205.00 | 55.80 | 59.40 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 10/22/2024 1:59:00 PM EST | |||
| 210.00 | 60.90 | 64.30 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 10/22/2024 1:59:00 PM EST | |||
| 215.00 | 65.90 | 69.30 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 10/22/2024 1:59:00 PM EST | |||
| 220.00 | 70.90 | 74.40 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 10/22/2024 1:59:00 PM EST | |||
| 225.00 | 75.80 | 79.50 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 10/22/2024 1:59:00 PM EST |