Options Chain for NUCOR CORP COM (NUE) - $190.77 as of 4/18/2024 10:12:11 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 114.00 | 117.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/18/2024 4:00:05 PM EST | |||
| 80.00 | 109.60 | 112.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/18/2024 4:00:05 PM EST | |||
| 85.00 | 105.00 | 106.90 | 110.70 | 0.00 | 0.00% | 0 | 0 | 8.95 | 1.00 | 0.00 | 0.00 | 3/26/2024 | 4/18/2024 4:00:05 PM EST |
| 90.00 | 99.70 | 102.20 | 105.15 | 0.00 | 0.00% | 0 | 0 | 8.84 | 1.00 | 0.00 | 0.00 | 3/26/2024 | 4/18/2024 4:00:05 PM EST |
| 95.00 | 94.80 | 97.70 | % | 0 | 0 | 8.90 | 1.00 | 0.00 | 0.00 | 4/18/2024 4:00:05 PM EST | |||
| 100.00 | 89.10 | 91.40 | % | 0 | 0 | 6.47 | 1.00 | 0.00 | 0.00 | 4/18/2024 4:00:05 PM EST | |||
| 105.00 | 84.50 | 87.70 | % | 0 | 0 | 7.79 | 1.00 | 0.00 | 0.00 | 4/18/2024 4:00:05 PM EST | |||
| 110.00 | 79.80 | 81.70 | 83.08 | 0.00 | 0.00% | 0 | 0 | 6.12 | 1.00 | 0.00 | 0.00 | 4/17/2024 | 4/18/2024 4:00:05 PM EST |
| 115.00 | 74.80 | 76.50 | % | 0 | 0 | 5.39 | 1.00 | 0.00 | 0.00 | 4/18/2024 4:00:05 PM EST | |||
| 120.00 | 69.00 | 72.30 | % | 0 | 0 | 5.95 | 1.00 | 0.00 | 0.00 | 4/18/2024 4:00:05 PM EST | |||
| 125.00 | 64.70 | 67.10 | % | 0 | 0 | 5.32 | 1.00 | 0.00 | 0.00 | 4/18/2024 4:00:05 PM EST | |||
| 130.00 | 59.70 | 61.70 | 66.10 | 0.00 | 0.00% | 0 | 0 | 4.50 | 1.00 | 0.00 | 0.00 | 3/25/2024 | 4/18/2024 4:00:05 PM EST |
| 135.00 | 54.70 | 57.70 | 54.43 | 0.00 | 0.00% | 0 | 0 | 4.99 | 1.00 | 0.00 | 0.00 | 2/16/2024 | 4/18/2024 4:00:05 PM EST |
| 140.00 | 49.70 | 51.90 | 52.50 | 0.00 | 0.00% | 0 | 11 | 3.96 | 1.00 | 0.00 | 0.00 | 4/17/2024 | 4/18/2024 4:00:05 PM EST |
| 145.00 | 44.70 | 46.60 | 47.45 | 0.00 | 0.00% | 0 | 20 | 3.32 | 1.00 | 0.00 | 0.00 | 4/17/2024 | 4/18/2024 4:00:05 PM EST |
| 150.00 | 40.00 | 41.50 | 40.04 | -2.46 | -5.79% | 2 | 67 | 2.88 | 1.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 4:00:05 PM EST |
| 155.00 | 34.60 | 37.70 | 37.47 | 0.00 | 0.00% | 0 | 174 | 3.38 | 1.00 | 0.00 | 0.00 | 4/17/2024 | 4/18/2024 4:00:05 PM EST |
| 160.00 | 29.90 | 31.60 | 32.00 | -0.06 | -0.19% | 2 | 176 | 2.32 | 1.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 4:00:05 PM EST |
| 165.00 | 24.10 | 26.50 | 28.06 | 0.00 | 0.00% | 0 | 134 | 1.93 | 1.00 | 0.00 | 0.00 | 4/17/2024 | 4/18/2024 4:00:05 PM EST |
| 167.50 | 21.00 | 23.90 | % | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 4/18/2024 4:00:05 PM EST | |||
| 170.00 | 18.60 | 21.30 | 19.55 | -2.87 | -12.81% | 4 | 411 | 1.37 | 1.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 4:00:05 PM EST |
| 172.50 | 16.60 | 19.90 | % | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 4/18/2024 4:00:05 PM EST | |||
| 175.00 | 14.10 | 17.30 | 15.10 | -1.65 | -9.86% | 6 | 236 | 1.09 | 1.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 4:00:05 PM EST |
| 177.50 | 11.60 | 13.90 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 4/18/2024 4:00:05 PM EST | |||
| 180.00 | 9.20 | 11.60 | 9.28 | -3.12 | -25.17% | 15 | 1,043 | 0.80 | 1.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 4:00:05 PM EST |
| 182.50 | 6.30 | 8.80 | 15.57 | 0.00 | 0.00% | 0 | 2 | 0.71 | 1.00 | 0.01 | -0.01 | 4/2/2024 | 4/18/2024 4:00:05 PM EST |
| 185.00 | 5.60 | 6.40 | 8.10 | +0.70 | +9.46% | 1 | 1,016 | 0.56 | 0.96 | 0.03 | -0.14 | 4/18/2024 | 4/18/2024 4:00:05 PM EST |
| 187.50 | 2.75 | 3.90 | 5.04 | -0.83 | -14.14% | 1 | 22 | 0.24 | 0.84 | 0.07 | -0.38 | 4/18/2024 | 4/18/2024 4:00:05 PM EST |
| 190.00 | 1.60 | 1.85 | 1.90 | -0.90 | -32.15% | 397 | 1,838 | 0.33 | 0.60 | 0.12 | -0.60 | 4/18/2024 | 4/18/2024 4:00:05 PM EST |
| 192.50 | 0.35 | 0.70 | 0.25 | -1.30 | -83.88% | 101 | 254 | 0.32 | 0.29 | 0.11 | -0.55 | 4/18/2024 | 4/18/2024 4:00:05 PM EST |
| 195.00 | 0.05 | 0.20 | 0.14 | -0.76 | -84.45% | 30 | 1,083 | 0.30 | 0.10 | 0.06 | -0.29 | 4/18/2024 | 4/18/2024 4:00:05 PM EST |
| 197.50 | 0.00 | 0.15 | 0.11 | -0.21 | -65.63% | 14 | 257 | 0.45 | 0.02 | 0.02 | -0.08 | 4/18/2024 | 4/18/2024 4:00:05 PM EST |
| 200.00 | 0.00 | 0.10 | 0.07 | -0.08 | -53.34% | 232 | 2,071 | 0.53 | 0.00 | 0.00 | -0.01 | 4/18/2024 | 4/18/2024 4:00:05 PM EST |
| 202.50 | 0.00 | 1.00 | 0.05 | -0.04 | -44.45% | 5 | 177 | 1.14 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 4:00:05 PM EST |
| 205.00 | 0.00 | 0.05 | 0.01 | -0.04 | -80.00% | 3 | 275 | 0.66 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 4:00:05 PM EST |
| 207.50 | 0.00 | 0.10 | 0.04 | 0.00 | 0.00% | 0 | 150 | 0.84 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/18/2024 4:00:05 PM EST |
| 210.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 2 | 389 | 0.85 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 4:00:05 PM EST |
| 212.50 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 10 | 0.94 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/18/2024 4:00:05 PM EST |
| 215.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 10 | 1.03 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/18/2024 4:00:05 PM EST |
| 217.50 | 0.00 | 0.60 | 0.21 | 0.00 | 0.00% | 0 | 2 | 1.84 | 0.00 | 0.00 | 0.00 | 4/8/2024 | 4/18/2024 4:00:05 PM EST |
| 220.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 155 | 1.19 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/18/2024 4:00:05 PM EST |
| 222.50 | 0.00 | 0.65 | % | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 4/18/2024 4:00:05 PM EST | |||
| 225.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 9 | 1.36 | 0.00 | 0.00 | 0.00 | 4/8/2024 | 4/18/2024 4:00:05 PM EST |
| 230.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 159 | 1.51 | 0.00 | 0.00 | 0.00 | 3/11/2024 | 4/18/2024 4:00:05 PM EST |
| 235.00 | 0.00 | 0.30 | % | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 4/18/2024 4:00:05 PM EST | |||
| 240.00 | 0.00 | 0.05 | 0.08 | 0.00 | 0.00% | 0 | 11 | 1.81 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 4/18/2024 4:00:05 PM EST |
| 245.00 | 0.00 | 0.25 | % | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 4/18/2024 4:00:05 PM EST | |||
| 250.00 | 0.00 | 0.15 | % | 0 | 7 | 2.39 | 0.00 | 0.00 | 0.00 | 4/18/2024 4:00:05 PM EST | |||
| 260.00 | 0.00 | 0.10 | 0.02 | 0.00 | 0.00% | 0 | 1 | 2.54 | 0.00 | 0.00 | 0.00 | 2/15/2024 | 4/18/2024 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 0.05 | % | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 4:00:05 PM EST | |||
| 80.00 | 0.00 | 0.05 | % | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 4:00:05 PM EST | |||
| 85.00 | 0.00 | 0.05 | % | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 4:00:05 PM EST | |||
| 90.00 | 0.00 | 0.05 | % | 0 | 13 | 0.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 4:00:05 PM EST | |||
| 95.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 14 | 0.00 | 0.00 | 0.00 | 0.00 | 2/5/2024 | 4/18/2024 4:00:05 PM EST |
| 100.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 42 | 0.00 | 0.00 | 0.00 | 0.00 | 2/28/2024 | 4/18/2024 4:00:05 PM EST |
| 105.00 | 0.00 | 0.45 | 0.09 | 0.00 | 0.00% | 0 | 16 | 0.00 | 0.00 | 0.00 | 0.00 | 2/13/2024 | 4/18/2024 4:00:05 PM EST |
| 110.00 | 0.00 | 0.45 | 0.10 | 0.00 | 0.00% | 0 | 17 | 0.00 | 0.00 | 0.00 | 0.00 | 2/14/2024 | 4/18/2024 4:00:05 PM EST |
| 115.00 | 0.00 | 0.45 | 0.05 | 0.00 | 0.00% | 0 | 25 | 0.00 | 0.00 | 0.00 | 0.00 | 3/21/2024 | 4/18/2024 4:00:05 PM EST |
| 120.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 2/28/2024 | 4/18/2024 4:00:05 PM EST |
| 125.00 | 0.00 | 0.45 | 0.05 | 0.00 | 0.00% | 0 | 26 | 0.00 | 0.00 | 0.00 | 0.00 | 3/13/2024 | 4/18/2024 4:00:05 PM EST |
| 130.00 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 794 | 2.96 | 0.00 | 0.00 | 0.00 | 4/9/2024 | 4/18/2024 4:00:05 PM EST |
| 135.00 | 0.00 | 0.45 | 0.04 | 0.00 | 0.00% | 0 | 89 | 3.70 | 0.00 | 0.00 | 0.00 | 3/25/2024 | 4/18/2024 4:00:05 PM EST |
| 140.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 163 | 2.44 | 0.00 | 0.00 | 0.00 | 4/11/2024 | 4/18/2024 4:00:05 PM EST |
| 145.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 198 | 2.19 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/18/2024 4:00:05 PM EST |
| 150.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 208 | 1.94 | 0.00 | 0.00 | 0.00 | 4/3/2024 | 4/18/2024 4:00:05 PM EST |
| 155.00 | 0.00 | 0.15 | 0.28 | 0.00 | 0.00% | 0 | 357 | 1.99 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/18/2024 4:00:05 PM EST |
| 160.00 | 0.00 | 0.15 | 0.07 | 0.00 | 0.00% | 0 | 336 | 1.73 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/18/2024 4:00:05 PM EST |
| 165.00 | 0.00 | 0.05 | 0.08 | +0.05 | +166.67% | 2 | 291 | 1.25 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 4:00:05 PM EST |
| 167.50 | 0.00 | 0.10 | 0.14 | 0.00 | 0.00% | 0 | 15 | 1.25 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/18/2024 4:00:05 PM EST |
| 170.00 | 0.00 | 0.05 | 0.08 | +0.02 | +33.34% | 8 | 461 | 1.02 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 4:00:05 PM EST |
| 172.50 | 0.00 | 0.05 | 0.20 | 0.00 | 0.00% | 0 | 6 | 0.91 | 0.00 | 0.00 | 0.00 | 4/8/2024 | 4/18/2024 4:00:05 PM EST |
| 175.00 | 0.00 | 0.10 | 0.04 | 0.00 | 0.00% | 0 | 237 | 0.89 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/18/2024 4:00:05 PM EST |
| 177.50 | 0.00 | 0.05 | 0.02 | -0.08 | -80.00% | 8 | 24 | 0.68 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 4:00:05 PM EST |
| 180.00 | 0.00 | 0.05 | 0.03 | -0.02 | -40.00% | 2 | 701 | 0.57 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 4:00:05 PM EST |
| 182.50 | 0.00 | 0.15 | 0.08 | -0.07 | -46.67% | 6 | 118 | 0.56 | 0.00 | 0.01 | -0.01 | 4/18/2024 | 4/18/2024 4:00:05 PM EST |
| 185.00 | 0.05 | 0.15 | 0.25 | +0.13 | +108.34% | 14 | 1,064 | 0.38 | -0.04 | 0.03 | -0.14 | 4/18/2024 | 4/18/2024 4:00:05 PM EST |
| 187.50 | 0.20 | 0.45 | 0.30 | -0.02 | -6.25% | 932 | 860 | 0.33 | -0.16 | 0.07 | -0.38 | 4/18/2024 | 4/18/2024 4:00:05 PM EST |
| 190.00 | 0.80 | 1.05 | 0.95 | -0.06 | -5.95% | 41 | 862 | 0.31 | -0.40 | 0.12 | -0.60 | 4/18/2024 | 4/18/2024 4:00:05 PM EST |
| 192.50 | 1.95 | 2.50 | 2.45 | +0.75 | +44.12% | 36 | 262 | 0.29 | -0.71 | 0.11 | -0.55 | 4/18/2024 | 4/18/2024 4:00:05 PM EST |
| 195.00 | 3.90 | 5.50 | 5.86 | +2.96 | +102.07% | 20 | 541 | 0.43 | -0.90 | 0.06 | -0.29 | 4/18/2024 | 4/18/2024 4:00:05 PM EST |
| 197.50 | 5.60 | 7.80 | 7.75 | +1.92 | +32.94% | 5 | 791 | 0.88 | -0.98 | 0.02 | -0.08 | 4/18/2024 | 4/18/2024 4:00:05 PM EST |
| 200.00 | 7.80 | 10.90 | 10.53 | +3.03 | +40.40% | 5 | 136 | 0.83 | -1.00 | 0.00 | -0.01 | 4/18/2024 | 4/18/2024 4:00:05 PM EST |
| 202.50 | 11.00 | 12.30 | 6.30 | 0.00 | 0.00% | 0 | 4 | 1.26 | -1.00 | 0.00 | 0.00 | 4/10/2024 | 4/18/2024 4:00:05 PM EST |
| 205.00 | 13.60 | 16.40 | 13.40 | 0.00 | 0.00% | 0 | 1 | 1.25 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/18/2024 4:00:05 PM EST |
| 207.50 | 14.40 | 18.30 | 15.20 | -0.70 | -4.41% | 5 | 5 | 1.18 | -1.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 4:00:05 PM EST |
| 210.00 | 18.60 | 21.40 | 9.80 | 0.00 | 0.00% | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 4/8/2024 | 4/18/2024 4:00:05 PM EST |
| 212.50 | 20.50 | 22.60 | % | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 4/18/2024 4:00:05 PM EST | |||
| 215.00 | 22.20 | 25.80 | 16.30 | 0.00 | 0.00% | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 4/15/2024 | 4/18/2024 4:00:05 PM EST |
| 217.50 | 25.20 | 28.50 | % | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 4/18/2024 4:00:05 PM EST | |||
| 220.00 | 27.60 | 30.60 | % | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 4/18/2024 4:00:05 PM EST | |||
| 222.50 | 29.80 | 32.50 | % | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 4/18/2024 4:00:05 PM EST | |||
| 225.00 | 33.50 | 35.20 | % | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 4/18/2024 4:00:05 PM EST | |||
| 230.00 | 38.40 | 40.40 | % | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 4/18/2024 4:00:05 PM EST | |||
| 235.00 | 43.40 | 45.90 | % | 0 | 0 | 3.19 | -1.00 | 0.00 | 0.00 | 4/18/2024 4:00:05 PM EST | |||
| 240.00 | 47.90 | 50.20 | % | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 4/18/2024 4:00:05 PM EST | |||
| 245.00 | 53.40 | 55.60 | % | 0 | 0 | 3.47 | -1.00 | 0.00 | 0.00 | 4/18/2024 4:00:05 PM EST | |||
| 250.00 | 57.50 | 60.40 | % | 0 | 0 | 3.55 | -1.00 | 0.00 | 0.00 | 4/18/2024 4:00:05 PM EST | |||
| 260.00 | 67.90 | 71.00 | % | 0 | 0 | 4.29 | -1.00 | 0.00 | 0.00 | 4/18/2024 4:00:05 PM EST |