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 | 72.60 | 76.50 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:46 PM EST | |||
| 105.00 | 67.70 | 71.50 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:46 PM EST | |||
| 110.00 | 62.60 | 66.40 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:46 PM EST | |||
| 115.00 | 57.60 | 61.40 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:46 PM EST | |||
| 120.00 | 52.70 | 56.50 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:46 PM EST | |||
| 125.00 | 48.00 | 51.50 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | -0.02 | 5/3/2024 3:59:46 PM EST | |||
| 130.00 | 42.90 | 46.60 | % | 0 | 0 | 0.78 | 1.00 | 0.00 | -0.02 | 5/3/2024 3:59:46 PM EST | |||
| 135.00 | 37.90 | 41.60 | % | 0 | 0 | 0.70 | 1.00 | 0.00 | -0.02 | 5/3/2024 3:59:46 PM EST | |||
| 140.00 | 32.90 | 36.70 | % | 0 | 0 | 0.64 | 0.99 | 0.00 | -0.02 | 5/3/2024 3:59:46 PM EST | |||
| 145.00 | 28.00 | 31.80 | % | 0 | 0 | 0.57 | 0.98 | 0.00 | -0.03 | 5/3/2024 3:59:46 PM EST | |||
| 150.00 | 23.20 | 26.90 | % | 0 | 0 | 0.50 | 0.95 | 0.01 | -0.04 | 5/3/2024 3:59:46 PM EST | |||
| 155.00 | 19.50 | 22.10 | % | 0 | 0 | 0.44 | 0.92 | 0.01 | -0.05 | 5/3/2024 3:59:46 PM EST | |||
| 160.00 | 13.90 | 16.10 | 12.80 | 0.00 | 0.00% | 0 | 5 | 0.27 | 0.86 | 0.01 | -0.06 | 4/30/2024 | 5/3/2024 3:59:46 PM EST |
| 165.00 | 10.00 | 13.00 | 9.00 | 0.00 | 0.00% | 0 | 0 | 0.20 | 0.78 | 0.02 | -0.07 | 5/2/2024 | 5/3/2024 3:59:46 PM EST |
| 170.00 | 7.40 | 8.30 | 8.00 | +2.00 | +33.34% | 2 | 2 | 0.25 | 0.66 | 0.03 | -0.08 | 5/3/2024 | 5/3/2024 3:59:46 PM EST |
| 175.00 | 4.80 | 5.20 | 4.65 | +1.85 | +66.08% | 1 | 2 | 0.24 | 0.51 | 0.03 | -0.08 | 5/3/2024 | 5/3/2024 3:59:46 PM EST |
| 180.00 | 2.70 | 3.10 | 2.70 | +0.80 | +42.11% | 1 | 5 | 0.24 | 0.34 | 0.03 | -0.07 | 5/3/2024 | 5/3/2024 3:59:46 PM EST |
| 185.00 | 1.35 | 1.60 | 1.50 | -0.93 | -38.28% | 1 | 4 | 0.23 | 0.20 | 0.03 | -0.05 | 5/3/2024 | 5/3/2024 3:59:46 PM EST |
| 190.00 | 0.60 | 1.70 | 0.56 | 0.00 | 0.00% | 0 | 3 | 0.25 | 0.10 | 0.02 | -0.03 | 4/30/2024 | 5/3/2024 3:59:46 PM EST |
| 195.00 | 0.25 | 0.40 | 0.73 | 0.00 | 0.00% | 0 | 2 | 0.23 | 0.05 | 0.01 | -0.02 | 4/29/2024 | 5/3/2024 3:59:46 PM EST |
| 200.00 | 0.00 | 0.75 | % | 0 | 0 | 0.32 | 0.02 | 0.00 | -0.01 | 5/3/2024 3:59:46 PM EST | |||
| 205.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 35 | 0.36 | 0.01 | 0.00 | 0.00 | 4/29/2024 | 5/3/2024 3:59:46 PM EST |
| 210.00 | 0.00 | 0.75 | % | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:46 PM EST | |||
| 215.00 | 0.00 | 0.75 | % | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:46 PM EST | |||
| 220.00 | 0.00 | 2.15 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:46 PM EST | |||
| 225.00 | 0.00 | 2.15 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:46 PM EST | |||
| 230.00 | 0.00 | 0.75 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:46 PM EST | |||
| 235.00 | 0.00 | 0.75 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:46 PM EST | |||
| 240.00 | 0.00 | 2.15 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:46 PM EST | |||
| 245.00 | 0.00 | 2.15 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:46 PM EST | |||
| 250.00 | 0.00 | 0.75 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:46 PM EST | |||
| 255.00 | 0.00 | 0.75 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:46 PM EST | |||
| 260.00 | 0.00 | 2.15 | % | 0 | 0 | 0.91 | 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 | 0.75 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | -0.01 | 5/3/2024 3:59:46 PM EST | |||
| 105.00 | 0.00 | 0.75 | 0.11 | 0.00 | 0.00% | 0 | 10 | 0.97 | 0.00 | 0.00 | -0.01 | 4/26/2024 | 5/3/2024 3:59:46 PM EST |
| 110.00 | 0.00 | 0.75 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | -0.01 | 5/3/2024 3:59:46 PM EST | |||
| 115.00 | 0.00 | 0.75 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | -0.01 | 5/3/2024 3:59:46 PM EST | |||
| 120.00 | 0.00 | 1.35 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | -0.01 | 5/3/2024 3:59:46 PM EST | |||
| 125.00 | 0.00 | 0.75 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | -0.02 | 5/3/2024 3:59:46 PM EST | |||
| 130.00 | 0.00 | 0.75 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | -0.02 | 5/3/2024 3:59:46 PM EST | |||
| 135.00 | 0.00 | 0.75 | 0.16 | 0.00 | 0.00% | 0 | 35 | 0.55 | 0.00 | 0.00 | -0.02 | 5/1/2024 | 5/3/2024 3:59:46 PM EST |
| 140.00 | 0.00 | 0.75 | % | 0 | 0 | 0.49 | -0.01 | 0.00 | -0.02 | 5/3/2024 3:59:46 PM EST | |||
| 145.00 | 0.05 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 4 | 0.35 | -0.02 | 0.00 | -0.03 | 5/1/2024 | 5/3/2024 3:59:46 PM EST |
| 150.00 | 0.25 | 0.60 | 0.67 | 0.00 | 0.00% | 0 | 4 | 0.32 | -0.05 | 0.01 | -0.04 | 4/30/2024 | 5/3/2024 3:59:46 PM EST |
| 155.00 | 0.50 | 0.65 | 1.05 | 0.00 | 0.00% | 0 | 3 | 0.28 | -0.08 | 0.01 | -0.05 | 5/2/2024 | 5/3/2024 3:59:46 PM EST |
| 160.00 | 0.85 | 1.00 | 2.00 | 0.00 | 0.00% | 0 | 6 | 0.26 | -0.14 | 0.01 | -0.06 | 4/30/2024 | 5/3/2024 3:59:46 PM EST |
| 165.00 | 1.60 | 1.75 | 3.40 | 0.00 | 0.00% | 0 | 5 | 0.25 | -0.22 | 0.02 | -0.07 | 4/30/2024 | 5/3/2024 3:59:46 PM EST |
| 170.00 | 2.70 | 3.80 | 5.35 | 0.00 | 0.00% | 0 | 5 | 0.23 | -0.34 | 0.03 | -0.08 | 5/1/2024 | 5/3/2024 3:59:46 PM EST |
| 175.00 | 5.00 | 5.30 | 4.52 | 0.00 | 0.00% | 0 | 4 | 0.23 | -0.49 | 0.03 | -0.08 | 4/29/2024 | 5/3/2024 3:59:46 PM EST |
| 180.00 | 7.80 | 8.80 | 9.60 | 0.00 | 0.00% | 0 | 1 | 0.24 | -0.66 | 0.03 | -0.07 | 4/25/2024 | 5/3/2024 3:59:46 PM EST |
| 185.00 | 11.40 | 12.30 | 11.21 | 0.00 | 0.00% | 0 | 10 | 0.22 | -0.80 | 0.03 | -0.05 | 4/26/2024 | 5/3/2024 3:59:46 PM EST |
| 190.00 | 14.70 | 18.10 | % | 0 | 0 | 0.37 | -0.90 | 0.02 | -0.03 | 5/3/2024 3:59:46 PM EST | |||
| 195.00 | 19.10 | 23.00 | % | 0 | 0 | 0.43 | -0.95 | 0.01 | -0.02 | 5/3/2024 3:59:46 PM EST | |||
| 200.00 | 24.20 | 28.00 | % | 0 | 0 | 0.49 | -0.98 | 0.00 | -0.01 | 5/3/2024 3:59:46 PM EST | |||
| 205.00 | 29.00 | 33.00 | % | 0 | 0 | 0.54 | -0.99 | 0.00 | 0.00 | 5/3/2024 3:59:46 PM EST | |||
| 210.00 | 34.00 | 38.00 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:46 PM EST | |||
| 215.00 | 39.00 | 43.00 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:46 PM EST | |||
| 220.00 | 44.00 | 48.00 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:46 PM EST | |||
| 225.00 | 49.00 | 53.00 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:46 PM EST | |||
| 230.00 | 54.00 | 58.00 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:46 PM EST | |||
| 235.00 | 59.20 | 63.00 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:46 PM EST | |||
| 240.00 | 64.20 | 67.90 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:46 PM EST | |||
| 245.00 | 69.20 | 73.00 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:46 PM EST | |||
| 250.00 | 74.20 | 78.00 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:46 PM EST | |||
| 255.00 | 79.20 | 83.00 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:46 PM EST | |||
| 260.00 | 84.20 | 87.90 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:46 PM EST |