Options Chain for NUCOR CORP COM (NUE) - $175.42 as of 4/29/2024 1:49:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 75.00 | 77.90 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | -0.01 | 4/29/2024 1:58:59 PM EST | |||
| 105.00 | 69.30 | 72.80 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | -0.02 | 4/29/2024 1:58:59 PM EST | |||
| 110.00 | 64.80 | 67.30 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | -0.02 | 4/29/2024 1:58:59 PM EST | |||
| 115.00 | 59.90 | 62.70 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | -0.02 | 4/29/2024 1:58:59 PM EST | |||
| 120.00 | 54.60 | 57.90 | 59.70 | 0.00 | 0.00% | 0 | 1 | 0.94 | 1.00 | 0.00 | -0.02 | 4/23/2024 | 4/29/2024 1:58:59 PM EST |
| 125.00 | 49.80 | 52.30 | % | 0 | 0 | 0.76 | 1.00 | 0.00 | -0.02 | 4/29/2024 1:58:59 PM EST | |||
| 130.00 | 44.80 | 47.20 | % | 0 | 0 | 0.66 | 1.00 | 0.00 | -0.02 | 4/29/2024 1:58:59 PM EST | |||
| 135.00 | 39.60 | 43.20 | % | 0 | 0 | 0.73 | 1.00 | 0.00 | -0.02 | 4/29/2024 1:58:59 PM EST | |||
| 140.00 | 34.60 | 37.90 | % | 0 | 0 | 0.62 | 0.99 | 0.00 | -0.02 | 4/29/2024 1:58:59 PM EST | |||
| 145.00 | 29.80 | 32.90 | % | 0 | 0 | 0.55 | 0.98 | 0.00 | -0.03 | 4/29/2024 1:58:59 PM EST | |||
| 150.00 | 24.80 | 27.70 | % | 0 | 0 | 0.46 | 0.96 | 0.01 | -0.04 | 4/29/2024 1:58:59 PM EST | |||
| 155.00 | 20.40 | 22.40 | % | 0 | 0 | 0.40 | 0.93 | 0.01 | -0.05 | 4/29/2024 1:58:59 PM EST | |||
| 160.00 | 17.10 | 17.70 | % | 0 | 0 | 0.29 | 0.87 | 0.01 | -0.07 | 4/29/2024 1:58:59 PM EST | |||
| 165.00 | 12.80 | 13.20 | % | 0 | 0 | 0.26 | 0.80 | 0.02 | -0.08 | 4/29/2024 1:58:59 PM EST | |||
| 170.00 | 8.90 | 9.20 | 10.00 | 0.00 | 0.00% | 0 | 18 | 0.25 | 0.70 | 0.03 | -0.09 | 4/26/2024 | 4/29/2024 1:58:59 PM EST |
| 175.00 | 5.70 | 6.00 | 5.90 | -0.19 | -3.12% | 1 | 1 | 0.25 | 0.56 | 0.03 | -0.09 | 4/29/2024 | 4/29/2024 1:58:59 PM EST |
| 180.00 | 3.30 | 3.60 | 3.50 | -0.30 | -7.90% | 1 | 12 | 0.24 | 0.40 | 0.03 | -0.08 | 4/29/2024 | 4/29/2024 1:58:59 PM EST |
| 185.00 | 1.80 | 2.00 | 1.80 | -0.30 | -14.29% | 65 | 174 | 0.24 | 0.25 | 0.03 | -0.06 | 4/29/2024 | 4/29/2024 1:58:59 PM EST |
| 190.00 | 0.85 | 1.05 | 1.15 | 0.00 | 0.00% | 0 | 6 | 0.23 | 0.15 | 0.02 | -0.05 | 4/26/2024 | 4/29/2024 1:58:59 PM EST |
| 195.00 | 0.35 | 0.50 | 0.45 | 0.00 | 0.00% | 0 | 7 | 0.23 | 0.08 | 0.01 | -0.03 | 4/25/2024 | 4/29/2024 1:58:59 PM EST |
| 200.00 | 0.15 | 0.25 | 0.18 | -0.07 | -28.00% | 17 | 19 | 0.24 | 0.04 | 0.01 | -0.02 | 4/29/2024 | 4/29/2024 1:58:59 PM EST |
| 205.00 | 0.00 | 0.60 | 0.18 | -0.42 | -70.00% | 1 | 70 | 0.34 | 0.02 | 0.00 | -0.01 | 4/29/2024 | 4/29/2024 1:58:59 PM EST |
| 210.00 | 0.00 | 0.75 | 0.32 | 0.00 | 0.00% | 0 | 17 | 0.40 | 0.01 | 0.00 | 0.00 | 4/23/2024 | 4/29/2024 1:58:59 PM EST |
| 215.00 | 0.00 | 0.75 | 0.29 | 0.00 | 0.00% | 0 | 9 | 0.44 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/29/2024 1:58:59 PM EST |
| 220.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 12 | 0.48 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/29/2024 1:58:59 PM EST |
| 225.00 | 0.00 | 0.75 | 0.19 | 0.00 | 0.00% | 0 | 4 | 0.52 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/29/2024 1:58:59 PM EST |
| 230.00 | 0.00 | 0.75 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:59 PM EST | |||
| 235.00 | 0.00 | 0.75 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:59 PM EST | |||
| 240.00 | 0.00 | 0.75 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:59 PM EST | |||
| 245.00 | 0.00 | 0.75 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:59 PM EST | |||
| 250.00 | 0.00 | 0.75 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:59 PM EST | |||
| 255.00 | 0.00 | 0.75 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:59 PM EST | |||
| 260.00 | 0.00 | 0.75 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:59 PM EST | |||
| 265.00 | 0.00 | 0.75 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:59 PM EST | |||
| 270.00 | 0.00 | 0.75 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:59 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 | 0.75 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | -0.01 | 4/29/2024 1:58:59 PM EST | |||
| 105.00 | 0.00 | 0.75 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | -0.02 | 4/29/2024 1:58:59 PM EST | |||
| 110.00 | 0.00 | 0.75 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | -0.02 | 4/29/2024 1:58:59 PM EST | |||
| 115.00 | 0.00 | 0.75 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | -0.02 | 4/29/2024 1:58:59 PM EST | |||
| 120.00 | 0.00 | 0.75 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | -0.02 | 4/29/2024 1:58:59 PM EST | |||
| 125.00 | 0.00 | 0.75 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | -0.02 | 4/29/2024 1:58:59 PM EST | |||
| 130.00 | 0.00 | 0.75 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | -0.02 | 4/29/2024 1:58:59 PM EST | |||
| 135.00 | 0.00 | 0.75 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | -0.02 | 4/29/2024 1:58:59 PM EST | |||
| 140.00 | 0.00 | 0.75 | % | 0 | 0 | 0.53 | -0.01 | 0.00 | -0.02 | 4/29/2024 1:58:59 PM EST | |||
| 145.00 | 0.05 | 0.75 | % | 0 | 0 | 0.38 | -0.02 | 0.00 | -0.03 | 4/29/2024 1:58:59 PM EST | |||
| 150.00 | 0.10 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 1 | 0.34 | -0.04 | 0.01 | -0.04 | 4/23/2024 | 4/29/2024 1:58:59 PM EST |
| 155.00 | 0.40 | 0.55 | 0.95 | 0.00 | 0.00% | 0 | 17 | 0.30 | -0.07 | 0.01 | -0.05 | 4/25/2024 | 4/29/2024 1:58:59 PM EST |
| 160.00 | 0.75 | 0.85 | 0.80 | -0.05 | -5.89% | 1 | 65 | 0.28 | -0.13 | 0.01 | -0.07 | 4/29/2024 | 4/29/2024 1:58:59 PM EST |
| 165.00 | 1.30 | 1.45 | 1.44 | -0.11 | -7.10% | 1 | 23 | 0.26 | -0.20 | 0.02 | -0.08 | 4/29/2024 | 4/29/2024 1:58:59 PM EST |
| 170.00 | 2.40 | 2.55 | 3.45 | 0.00 | 0.00% | 0 | 43 | 0.25 | -0.30 | 0.03 | -0.09 | 4/25/2024 | 4/29/2024 1:58:59 PM EST |
| 175.00 | 4.10 | 4.40 | 4.50 | 0.00 | 0.00% | 0 | 12 | 0.24 | -0.44 | 0.03 | -0.09 | 4/26/2024 | 4/29/2024 1:58:59 PM EST |
| 180.00 | 6.80 | 7.10 | 8.10 | 0.00 | 0.00% | 0 | 6 | 0.24 | -0.60 | 0.03 | -0.08 | 4/24/2024 | 4/29/2024 1:58:59 PM EST |
| 185.00 | 10.20 | 10.70 | 10.95 | 0.00 | 0.00% | 0 | 3 | 0.24 | -0.75 | 0.03 | -0.06 | 4/23/2024 | 4/29/2024 1:58:59 PM EST |
| 190.00 | 14.30 | 14.90 | 14.93 | -1.77 | -10.60% | 1 | 2 | 0.23 | -0.85 | 0.02 | -0.05 | 4/29/2024 | 4/29/2024 1:58:59 PM EST |
| 195.00 | 18.00 | 21.10 | 7.90 | 0.00 | 0.00% | 0 | 12 | 0.42 | -0.92 | 0.01 | -0.03 | 4/17/2024 | 4/29/2024 1:58:59 PM EST |
| 200.00 | 23.30 | 26.20 | % | 0 | 0 | 0.47 | -0.96 | 0.01 | -0.02 | 4/29/2024 1:58:59 PM EST | |||
| 205.00 | 27.60 | 31.20 | % | 0 | 0 | 0.53 | -0.98 | 0.00 | -0.01 | 4/29/2024 1:58:59 PM EST | |||
| 210.00 | 32.70 | 36.00 | % | 0 | 0 | 0.57 | -0.99 | 0.00 | 0.00 | 4/29/2024 1:58:59 PM EST | |||
| 215.00 | 37.70 | 40.90 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:59 PM EST | |||
| 220.00 | 42.40 | 46.00 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:59 PM EST | |||
| 225.00 | 47.70 | 51.20 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:59 PM EST | |||
| 230.00 | 52.60 | 56.20 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:59 PM EST | |||
| 235.00 | 57.50 | 61.10 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:59 PM EST | |||
| 240.00 | 62.50 | 65.90 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:59 PM EST | |||
| 245.00 | 67.50 | 71.20 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:59 PM EST | |||
| 250.00 | 72.70 | 76.20 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:59 PM EST | |||
| 255.00 | 77.60 | 80.80 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:59 PM EST | |||
| 260.00 | 82.70 | 86.20 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:59 PM EST | |||
| 265.00 | 87.60 | 91.20 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:59 PM EST | |||
| 270.00 | 92.70 | 96.00 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:59 PM EST |