Options Chain for NUCOR CORP COM (NUE) - $170.52 as of 5/3/2024 2:54:59 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 72.20 | 75.90 | % | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:46 PM EST | |||
| 105.00 | 67.10 | 70.90 | % | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:46 PM EST | |||
| 110.00 | 62.20 | 65.90 | % | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:46 PM EST | |||
| 115.00 | 57.10 | 61.00 | % | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:46 PM EST | |||
| 120.00 | 52.30 | 55.90 | % | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:46 PM EST | |||
| 125.00 | 48.00 | 50.90 | % | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:46 PM EST | |||
| 130.00 | 43.20 | 45.40 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:46 PM EST | |||
| 135.00 | 37.90 | 40.20 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:46 PM EST | |||
| 140.00 | 32.80 | 35.40 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:46 PM EST | |||
| 144.00 | 28.70 | 31.50 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:46 PM EST | |||
| 145.00 | 27.90 | 30.30 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:46 PM EST | |||
| 146.00 | 26.80 | 29.60 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:46 PM EST | |||
| 147.00 | 26.20 | 28.30 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:46 PM EST | |||
| 148.00 | 25.20 | 27.30 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:46 PM EST | |||
| 149.00 | 23.70 | 26.00 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:46 PM EST | |||
| 150.00 | 22.20 | 25.00 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:46 PM EST | |||
| 152.50 | 21.20 | 22.30 | % | 0 | 0 | 0.70 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:46 PM EST | |||
| 155.00 | 18.70 | 19.90 | % | 0 | 0 | 0.66 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:46 PM EST | |||
| 157.50 | 14.80 | 18.00 | % | 0 | 0 | 0.72 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:46 PM EST | |||
| 160.00 | 13.80 | 15.90 | 10.10 | 0.00 | 0.00% | 0 | 2 | 0.70 | 0.99 | 0.00 | -0.02 | 5/1/2024 | 5/3/2024 3:59:46 PM EST |
| 162.50 | 11.30 | 13.20 | 7.90 | 0.00 | 0.00% | 0 | 1 | 0.59 | 0.98 | 0.01 | -0.03 | 5/1/2024 | 5/3/2024 3:59:46 PM EST |
| 165.00 | 8.20 | 9.80 | 5.70 | 0.00 | 0.00% | 0 | 4 | 0.36 | 0.94 | 0.02 | -0.06 | 5/2/2024 | 5/3/2024 3:59:46 PM EST |
| 167.50 | 6.60 | 7.40 | 3.60 | 0.00 | 0.00% | 0 | 12 | 0.24 | 0.88 | 0.03 | -0.09 | 5/2/2024 | 5/3/2024 3:59:46 PM EST |
| 170.00 | 4.60 | 5.20 | 4.75 | +2.05 | +75.93% | 5 | 116 | 0.24 | 0.77 | 0.05 | -0.13 | 5/3/2024 | 5/3/2024 3:59:46 PM EST |
| 172.50 | 3.00 | 3.20 | 3.10 | +1.65 | +113.80% | 8 | 61 | 0.23 | 0.62 | 0.07 | -0.16 | 5/3/2024 | 5/3/2024 3:59:46 PM EST |
| 175.00 | 1.65 | 1.80 | 1.70 | +0.76 | +80.86% | 114 | 74 | 0.23 | 0.44 | 0.07 | -0.16 | 5/3/2024 | 5/3/2024 3:59:46 PM EST |
| 177.50 | 0.80 | 0.95 | 0.90 | +0.45 | +100.00% | 43 | 66 | 0.23 | 0.26 | 0.06 | -0.13 | 5/3/2024 | 5/3/2024 3:59:46 PM EST |
| 180.00 | 0.30 | 0.45 | 0.45 | +0.30 | +200.00% | 46 | 28 | 0.22 | 0.13 | 0.04 | -0.08 | 5/3/2024 | 5/3/2024 3:59:46 PM EST |
| 182.50 | 0.05 | 0.20 | 0.10 | -0.05 | -33.34% | 1 | 74 | 0.21 | 0.06 | 0.02 | -0.04 | 5/3/2024 | 5/3/2024 3:59:46 PM EST |
| 185.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 42 | 0.27 | 0.02 | 0.01 | -0.02 | 4/30/2024 | 5/3/2024 3:59:46 PM EST |
| 187.50 | 0.00 | 0.40 | 0.15 | 0.00 | 0.00% | 0 | 6 | 0.39 | 0.01 | 0.00 | -0.01 | 4/30/2024 | 5/3/2024 3:59:46 PM EST |
| 190.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 15 | 0.53 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/3/2024 3:59:46 PM EST |
| 192.50 | 0.00 | 0.75 | 0.69 | 0.00 | 0.00% | 0 | 1 | 0.58 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/3/2024 3:59:46 PM EST |
| 195.00 | 0.00 | 0.75 | 0.36 | 0.00 | 0.00% | 0 | 12 | 0.63 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 5/3/2024 3:59:46 PM EST |
| 197.50 | 0.00 | 0.75 | 0.67 | 0.00 | 0.00% | 0 | 34 | 0.68 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/3/2024 3:59:46 PM EST |
| 200.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 13 | 0.73 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 5/3/2024 3:59:46 PM EST |
| 202.50 | 0.00 | 0.75 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:46 PM EST | |||
| 205.00 | 0.00 | 0.75 | 0.04 | 0.00 | 0.00% | 0 | 6 | 0.83 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 5/3/2024 3:59:46 PM EST |
| 207.50 | 0.00 | 0.75 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:46 PM EST | |||
| 210.00 | 0.00 | 1.35 | 1.00 | 0.00 | 0.00% | 0 | 17 | 1.06 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 5/3/2024 3:59:46 PM EST |
| 212.50 | 0.00 | 0.75 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:46 PM EST | |||
| 215.00 | 0.00 | 0.75 | 0.59 | 0.00 | 0.00% | 0 | 7 | 1.00 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 5/3/2024 3:59:46 PM EST |
| 220.00 | 0.00 | 0.75 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:46 PM EST | |||
| 225.00 | 0.00 | 0.75 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:46 PM EST | |||
| 230.00 | 0.00 | 2.15 | 0.12 | 0.00 | 0.00% | 0 | 1 | 1.59 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 5/3/2024 3:59:46 PM EST |
| 235.00 | 0.00 | 0.75 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:46 PM EST | |||
| 240.00 | 0.00 | 0.75 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:46 PM EST | |||
| 245.00 | 0.00 | 2.15 | % | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:46 PM EST | |||
| 250.00 | 0.00 | 0.75 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:46 PM EST | |||
| 255.00 | 0.00 | 0.75 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:46 PM EST | |||
| 260.00 | 0.00 | 2.15 | % | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:46 PM EST | |||
| 265.00 | 0.00 | 0.75 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:46 PM EST | |||
| 270.00 | 0.00 | 0.75 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:46 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 0.05 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:46 PM EST | |||
| 105.00 | 0.00 | 0.75 | % | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:46 PM EST | |||
| 110.00 | 0.00 | 2.15 | % | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:46 PM EST | |||
| 115.00 | 0.00 | 0.75 | % | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:46 PM EST | |||
| 120.00 | 0.00 | 0.75 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:46 PM EST | |||
| 125.00 | 0.00 | 0.75 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:46 PM EST | |||
| 130.00 | 0.00 | 0.75 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | -0.01 | 5/3/2024 3:59:46 PM EST | |||
| 135.00 | 0.00 | 0.75 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | -0.01 | 5/3/2024 3:59:46 PM EST | |||
| 140.00 | 0.00 | 0.75 | 0.07 | 0.00 | 0.00% | 0 | 6 | 1.08 | 0.00 | 0.00 | -0.01 | 4/23/2024 | 5/3/2024 3:59:46 PM EST |
| 144.00 | 0.00 | 0.75 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | -0.01 | 5/3/2024 3:59:46 PM EST | |||
| 145.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 5 | 0.94 | 0.00 | 0.00 | -0.01 | 4/23/2024 | 5/3/2024 3:59:46 PM EST |
| 146.00 | 0.00 | 0.75 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | -0.01 | 5/3/2024 3:59:46 PM EST | |||
| 147.00 | 0.00 | 0.75 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | -0.01 | 5/3/2024 3:59:46 PM EST | |||
| 148.00 | 0.00 | 1.30 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | -0.01 | 5/3/2024 3:59:46 PM EST | |||
| 149.00 | 0.00 | 1.30 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | -0.01 | 5/3/2024 3:59:46 PM EST | |||
| 150.00 | 0.00 | 0.75 | 0.42 | 0.00 | 0.00% | 0 | 2 | 0.81 | 0.00 | 0.00 | -0.01 | 4/2/2024 | 5/3/2024 3:59:46 PM EST |
| 152.50 | 0.00 | 1.30 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | -0.01 | 5/3/2024 3:59:46 PM EST | |||
| 155.00 | 0.00 | 0.15 | 0.11 | 0.00 | 0.00% | 0 | 12 | 0.47 | 0.00 | 0.00 | -0.01 | 5/1/2024 | 5/3/2024 3:59:46 PM EST |
| 157.50 | 0.00 | 0.75 | 0.39 | 0.00 | 0.00% | 0 | 2 | 0.60 | 0.00 | 0.00 | -0.01 | 4/25/2024 | 5/3/2024 3:59:46 PM EST |
| 160.00 | 0.00 | 0.10 | 0.05 | -0.19 | -79.17% | 1 | 34 | 0.33 | -0.01 | 0.00 | -0.02 | 5/3/2024 | 5/3/2024 3:59:46 PM EST |
| 162.50 | 0.00 | 0.20 | 0.10 | -0.26 | -72.23% | 1 | 26 | 0.33 | -0.02 | 0.01 | -0.03 | 5/3/2024 | 5/3/2024 3:59:46 PM EST |
| 165.00 | 0.10 | 0.20 | 0.14 | -0.54 | -79.42% | 4 | 43 | 0.25 | -0.06 | 0.02 | -0.06 | 5/3/2024 | 5/3/2024 3:59:46 PM EST |
| 167.50 | 0.30 | 0.40 | 0.35 | -0.87 | -71.32% | 21 | 171 | 0.24 | -0.12 | 0.03 | -0.09 | 5/3/2024 | 5/3/2024 3:59:46 PM EST |
| 170.00 | 0.65 | 0.80 | 0.80 | -1.25 | -60.98% | 72 | 132 | 0.23 | -0.23 | 0.05 | -0.13 | 5/3/2024 | 5/3/2024 3:59:46 PM EST |
| 172.50 | 1.35 | 1.55 | 1.45 | -2.23 | -60.60% | 52 | 65 | 0.22 | -0.38 | 0.07 | -0.16 | 5/3/2024 | 5/3/2024 3:59:46 PM EST |
| 175.00 | 2.55 | 2.75 | 2.65 | -2.72 | -50.66% | 54 | 103 | 0.22 | -0.56 | 0.07 | -0.16 | 5/3/2024 | 5/3/2024 3:59:46 PM EST |
| 177.50 | 4.10 | 5.40 | 4.10 | -3.13 | -43.30% | 7 | 25 | 0.21 | -0.74 | 0.06 | -0.13 | 5/3/2024 | 5/3/2024 3:59:46 PM EST |
| 180.00 | 6.10 | 7.10 | 7.00 | -2.50 | -26.32% | 2 | 2,547 | 0.28 | -0.87 | 0.04 | -0.08 | 5/3/2024 | 5/3/2024 3:59:46 PM EST |
| 182.50 | 7.90 | 9.20 | 6.26 | 0.00 | 0.00% | 0 | 2 | 0.37 | -0.94 | 0.02 | -0.04 | 4/23/2024 | 5/3/2024 3:59:46 PM EST |
| 185.00 | 10.70 | 11.60 | 14.50 | 0.00 | 0.00% | 0 | 9 | 0.42 | -0.98 | 0.01 | -0.02 | 5/1/2024 | 5/3/2024 3:59:46 PM EST |
| 187.50 | 11.70 | 15.40 | 17.56 | 0.00 | 0.00% | 0 | 1 | 0.68 | -0.99 | 0.00 | -0.01 | 4/30/2024 | 5/3/2024 3:59:46 PM EST |
| 190.00 | 15.60 | 17.10 | 18.80 | 0.00 | 0.00% | 0 | 10 | 0.62 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/3/2024 3:59:46 PM EST |
| 192.50 | 18.00 | 19.60 | 21.60 | 0.00 | 0.00% | 0 | 4 | 0.68 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/3/2024 3:59:46 PM EST |
| 195.00 | 20.60 | 22.20 | 26.17 | 0.00 | 0.00% | 0 | 1 | 0.76 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/3/2024 3:59:46 PM EST |
| 197.50 | 23.00 | 24.40 | 28.70 | 0.00 | 0.00% | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/3/2024 3:59:46 PM EST |
| 200.00 | 24.90 | 27.40 | 30.80 | 0.00 | 0.00% | 0 | 1 | 0.91 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/3/2024 3:59:46 PM EST |
| 202.50 | 27.20 | 30.00 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:46 PM EST | |||
| 205.00 | 29.50 | 32.50 | 35.83 | 0.00 | 0.00% | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/3/2024 3:59:46 PM EST |
| 207.50 | 32.40 | 35.00 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:46 PM EST | |||
| 210.00 | 34.90 | 37.50 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:46 PM EST | |||
| 212.50 | 37.40 | 39.90 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:46 PM EST | |||
| 215.00 | 39.80 | 42.40 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:46 PM EST | |||
| 220.00 | 44.90 | 47.50 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:46 PM EST | |||
| 225.00 | 49.80 | 52.50 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:46 PM EST | |||
| 230.00 | 54.90 | 57.20 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:46 PM EST | |||
| 235.00 | 59.40 | 62.30 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:46 PM EST | |||
| 240.00 | 64.20 | 68.00 | % | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:46 PM EST | |||
| 245.00 | 69.20 | 73.00 | % | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:46 PM EST | |||
| 250.00 | 74.20 | 78.00 | % | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:46 PM EST | |||
| 255.00 | 79.20 | 83.00 | % | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:46 PM EST | |||
| 260.00 | 84.20 | 88.00 | % | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:46 PM EST | |||
| 265.00 | 89.20 | 92.20 | % | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:46 PM EST | |||
| 270.00 | 94.20 | 97.90 | 91.00 | 0.00 | 0.00% | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 4/23/2024 | 5/3/2024 3:59:46 PM EST |