Unlock stock picks and a broker-level newsfeed that powers Wall Street.
119.66
-0.68
(-0.57%)
At close: 4:00:02 PM EDT
120.00
+0.34
+(0.28%)
After hours: 6:48:40 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NUE250404C00099000 | 3/25/2025 3:35 PM | 99 | 27.80 | 19.10 | 21.40 | 0.00 | 0.00% | - | 0 | 140.23% |
| NUE250404C00100000 | 3/31/2025 9:32 AM | 100 | 19.51 | 18.70 | 20.30 | 0.00 | 0.00% | 1 | 1 | 129.49% |
| NUE250404C00101000 | 3/25/2025 3:35 PM | 101 | 25.80 | 16.80 | 20.30 | 0.00 | 0.00% | - | 0 | 165.19% |
| NUE250404C00102000 | 3/25/2025 3:35 PM | 102 | 24.80 | 15.80 | 18.60 | 0.00 | 0.00% | - | 0 | 132.13% |
| NUE250404C00105000 | 3/27/2025 12:55 PM | 105 | 21.60 | 13.00 | 15.60 | 0.00 | 0.00% | - | 0 | 114.55% |
| NUE250404C00114000 | 3/25/2025 3:35 PM | 114 | 13.21 | 5.90 | 6.40 | 0.00 | 0.00% | - | 1 | 54.69% |
| NUE250404C00115000 | 3/24/2025 10:50 AM | 115 | 14.50 | 5.20 | 5.60 | 0.00 | 0.00% | 3 | 63 | 53.91% |
| NUE250404C00116000 | 3/31/2025 12:46 PM | 116 | 4.00 | 4.40 | 4.80 | 0.00 | 0.00% | 4 | 5 | 52.15% |
| NUE250404C00117000 | 3/31/2025 11:08 AM | 117 | 3.50 | 3.70 | 4.00 | 0.00 | 0.00% | 1 | 6 | 49.46% |
| NUE250404C00120000 | 4/1/2025 2:43 PM | 120 | 1.98 | 2.00 | 2.25 | -0.65 | -24.71% | 47 | 48 | 48.29% |
| NUE250404C00121000 | 4/1/2025 11:49 AM | 121 | 1.75 | 1.55 | 1.75 | -0.45 | -20.45% | 6 | 54 | 46.97% |
| NUE250404C00122000 | 4/1/2025 3:35 PM | 122 | 1.10 | 1.25 | 1.35 | -0.75 | -40.54% | 44 | 246 | 46.29% |
| NUE250404C00123000 | 4/1/2025 3:37 PM | 123 | 0.85 | 0.95 | 1.05 | -0.30 | -26.09% | 25 | 237 | 46.44% |
| NUE250404C00124000 | 4/1/2025 1:32 PM | 124 | 0.63 | 0.65 | 0.80 | -0.02 | -3.08% | 7 | 46 | 46.44% |
| NUE250404C00125000 | 4/1/2025 3:35 PM | 125 | 0.50 | 0.50 | 0.60 | -0.30 | -37.50% | 26 | 430 | 46.48% |
| NUE250404C00126000 | 4/1/2025 3:21 PM | 126 | 0.28 | 0.30 | 0.45 | -0.22 | -44.00% | 62 | 75 | 46.73% |
| NUE250404C00127000 | 4/1/2025 3:49 PM | 127 | 0.16 | 0.20 | 0.30 | -0.09 | -36.00% | 73 | 43 | 45.61% |
| NUE250404C00128000 | 4/1/2025 3:45 PM | 128 | 0.13 | 0.10 | 0.20 | -0.24 | -64.86% | 99 | 129 | 45.02% |
| NUE250404C00129000 | 4/1/2025 3:54 PM | 129 | 0.14 | 0.10 | 0.20 | -0.04 | -22.22% | 6 | 141 | 48.83% |
| NUE250404C00130000 | 4/1/2025 1:59 PM | 130 | 0.09 | 0.05 | 0.15 | -0.12 | -57.14% | 19 | 142 | 49.41% |
| NUE250404C00131000 | 3/31/2025 3:14 PM | 131 | 0.14 | 0.00 | 0.20 | 0.00 | 0.00% | 21 | 246 | 56.35% |
| NUE250404C00132000 | 4/1/2025 10:06 AM | 132 | 0.07 | 0.00 | 0.20 | -0.05 | -41.67% | 1 | 64 | 52.34% |
| NUE250404C00133000 | 4/1/2025 10:10 AM | 133 | 0.06 | 0.00 | 0.15 | -0.04 | -40.00% | 3 | 3,208 | 52.73% |
| NUE250404C00134000 | 3/31/2025 3:42 PM | 134 | 0.05 | 0.00 | 0.20 | -0.02 | -28.57% | 1 | 94 | 58.79% |
| NUE250404C00135000 | 3/31/2025 3:27 PM | 135 | 0.08 | 0.00 | 0.05 | 0.00 | 0.00% | 9 | 2,385 | 50.00% |
| NUE250404C00136000 | 4/1/2025 3:21 PM | 136 | 0.10 | 0.00 | 0.20 | 0.04 | 66.67% | 20 | 213 | 64.84% |
| NUE250404C00137000 | 3/28/2025 3:43 PM | 137 | 0.10 | 0.00 | 0.20 | 0.00 | 0.00% | 10 | 138 | 67.97% |
| NUE250404C00138000 | 3/31/2025 9:30 AM | 138 | 0.06 | 0.00 | 1.30 | 0.00 | 0.00% | 2 | 81 | 105.18% |
| NUE250404C00139000 | 3/27/2025 9:52 AM | 139 | 0.20 | 0.00 | 1.35 | 0.00 | 0.00% | 1 | 31 | 110.06% |
| NUE250404C00140000 | 3/31/2025 1:54 PM | 140 | 0.20 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 43 | 76.76% |
| NUE250404C00141000 | 3/19/2025 1:08 PM | 141 | 1.00 | 0.00 | 1.35 | 0.00 | 0.00% | 2 | 8 | 117.48% |
| NUE250404C00142000 | 3/28/2025 9:42 AM | 142 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 21 | 105.47% |
| NUE250404C00143000 | 3/17/2025 12:28 PM | 143 | 0.15 | 0.00 | 0.25 | -0.80 | -84.21% | 1 | 907 | 88.28% |
| NUE250404C00144000 | 3/31/2025 9:54 AM | 144 | 0.02 | 0.00 | 0.30 | 0.00 | 0.00% | 2 | 13 | 94.14% |
| NUE250404C00145000 | 3/25/2025 1:18 PM | 145 | 0.12 | 0.00 | 0.25 | 0.00 | 0.00% | 21 | 44 | 93.95% |
| NUE250404C00146000 | 3/25/2025 2:20 PM | 146 | 0.10 | 0.00 | 0.30 | 0.00 | 0.00% | 52 | 54 | 99.61% |
| NUE250404C00147000 | 4/1/2025 3:49 PM | 147 | 0.17 | 0.00 | 0.25 | -0.15 | -46.87% | 1 | 4 | 99.61% |
| NUE250404C00148000 | 3/20/2025 10:48 AM | 148 | 0.22 | 0.00 | 0.20 | 0.00 | 0.00% | 4 | 903 | 98.83% |
| NUE250404C00149000 | 3/26/2025 11:19 AM | 149 | 0.05 | 0.00 | 0.20 | 0.00 | 0.00% | 10 | 15 | 101.17% |
| NUE250404C00150000 | 3/27/2025 10:46 AM | 150 | 0.05 | 0.00 | 0.30 | 0.00 | 0.00% | 30 | 68 | 110.55% |
| NUE250404C00152500 | 3/21/2025 2:02 PM | 152.5 | 0.10 | 0.00 | 0.20 | 0.00 | 0.00% | 62 | 62 | 110.16% |
| NUE250404C00155000 | 3/26/2025 11:14 AM | 155 | 0.17 | 0.00 | 0.20 | 0.12 | 240.00% | 1 | 15 | 116.41% |
| NUE250404C00157500 | 3/21/2025 12:44 PM | 157.5 | 0.05 | 0.00 | 0.50 | 0.00 | 0.00% | 2 | 18 | 141.21% |
| NUE250404C00160000 | 3/19/2025 3:59 PM | 160 | 0.10 | 0.00 | 0.20 | 0.00 | 0.00% | 72 | 41 | 128.13% |
| NUE250404C00165000 | 2/27/2025 2:59 PM | 165 | 0.40 | 0.00 | 1.30 | 0.00 | 0.00% | 19 | 17 | 191.60% |
| NUE250404C00175000 | 2/14/2025 10:47 AM | 175 | 0.23 | 0.00 | 1.35 | 0.00 | 0.00% | - | 1 | 219.43% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NUE250404P00095000 | 3/28/2025 1:44 PM | 95 | 0.03 | 0.00 | 0.25 | 0.00 | 0.00% | 3 | 5 | 113.48% |
| NUE250404P00096000 | 3/28/2025 12:48 PM | 96 | 0.03 | 0.00 | 0.30 | 0.00 | 0.00% | 5 | 5 | 112.50% |
| NUE250404P00099000 | 3/26/2025 3:13 PM | 99 | 0.05 | 0.00 | 0.25 | 0.00 | 0.00% | - | 20 | 96.09% |
| NUE250404P00100000 | 3/31/2025 9:30 AM | 100 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 52 | 79.30% |
| NUE250404P00101000 | 3/31/2025 3:25 PM | 101 | 0.05 | 0.00 | 0.25 | 0.00 | 0.00% | 2 | 22 | 87.30% |
| NUE250404P00102000 | 3/28/2025 10:33 AM | 102 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 2 | 121 | 71.88% |
| NUE250404P00103000 | 3/28/2025 3:42 PM | 103 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 18 | 38 | 67.97% |
| NUE250404P00104000 | 3/28/2025 3:53 PM | 104 | 0.05 | 0.00 | 0.40 | 0.00 | 0.00% | 9 | 10 | 81.64% |
| NUE250404P00106000 | 3/31/2025 9:37 AM | 106 | 0.10 | 0.00 | 1.35 | 0.00 | 0.00% | 2 | 5 | 98.14% |
| NUE250404P00107000 | 3/24/2025 9:46 AM | 107 | 0.17 | 0.00 | 0.20 | 0.00 | 0.00% | - | 1 | 59.38% |
| NUE250404P00110000 | 3/31/2025 3:39 PM | 110 | 0.25 | 0.10 | 0.25 | 0.00 | 0.00% | 11 | 25 | 52.73% |
| NUE250404P00111000 | 4/1/2025 9:57 AM | 111 | 0.15 | 0.15 | 0.30 | -0.15 | -50.00% | 3 | 7 | 51.17% |
| NUE250404P00112000 | 4/1/2025 3:36 PM | 112 | 0.35 | 0.20 | 0.35 | -0.15 | -30.00% | 19 | 39 | 52.34% |
| NUE250404P00114000 | 4/1/2025 12:10 PM | 114 | 0.75 | 0.45 | 0.60 | -0.11 | -12.79% | 12 | 6 | 50.49% |
| NUE250404P00115000 | 4/1/2025 2:54 PM | 115 | 0.97 | 0.60 | 0.80 | 0.12 | 14.12% | 13 | 178 | 50.20% |
| NUE250404P00116000 | 3/31/2025 1:02 PM | 116 | 1.03 | 0.80 | 1.00 | -0.42 | -28.97% | 1 | 14 | 48.78% |
| NUE250404P00117000 | 4/1/2025 3:32 PM | 117 | 1.35 | 1.10 | 1.30 | 0.06 | 4.65% | 2 | 24 | 48.54% |
| NUE250404P00118000 | 4/1/2025 3:40 PM | 118 | 1.65 | 1.40 | 2.30 | 0.04 | 2.48% | 19 | 232 | 52.32% |
| NUE250404P00119000 | 4/1/2025 1:07 PM | 119 | 2.04 | 1.25 | 2.75 | 0.09 | 4.62% | 71 | 42 | 61.57% |
| NUE250404P00120000 | 4/1/2025 2:22 PM | 120 | 2.95 | 2.30 | 2.50 | 0.40 | 15.69% | 16 | 200 | 46.48% |
| NUE250404P00121000 | 4/1/2025 2:50 PM | 121 | 3.72 | 2.50 | 3.10 | 0.77 | 26.10% | 18 | 27 | 47.17% |
| NUE250404P00122000 | 4/1/2025 2:22 PM | 122 | 4.30 | 3.40 | 3.70 | -0.26 | -5.70% | 14 | 29 | 46.53% |
| NUE250404P00123000 | 4/1/2025 2:50 PM | 123 | 5.30 | 4.10 | 4.40 | 1.95 | 58.21% | 4 | 107 | 46.68% |
| NUE250404P00124000 | 4/1/2025 10:39 AM | 124 | 4.95 | 4.90 | 5.20 | 1.45 | 41.43% | 7 | 39 | 47.95% |
| NUE250404P00125000 | 4/1/2025 12:57 PM | 125 | 5.75 | 5.70 | 6.00 | -1.41 | -19.69% | 44 | 75 | 48.19% |
| NUE250404P00126000 | 4/1/2025 12:56 PM | 126 | 6.80 | 5.90 | 6.90 | -0.91 | -11.80% | 9 | 58 | 50.34% |
| NUE250404P00127000 | 4/1/2025 10:43 AM | 127 | 7.55 | 7.20 | 7.90 | -1.45 | -16.11% | 102 | 110 | 55.18% |
| NUE250404P00128000 | 4/1/2025 10:53 AM | 128 | 8.47 | 8.10 | 9.00 | 2.54 | 42.83% | 120 | 127 | 63.28% |
| NUE250404P00129000 | 4/1/2025 10:30 AM | 129 | 9.75 | 9.20 | 10.00 | -1.35 | -12.16% | 52 | 72 | 52.05% |
| NUE250404P00130000 | 4/1/2025 2:54 PM | 130 | 10.95 | 10.10 | 11.30 | 0.50 | 4.78% | 79 | 171 | 60.84% |
| NUE250404P00131000 | 3/31/2025 10:20 AM | 131 | 12.19 | 10.80 | 12.90 | 0.00 | 0.00% | 5 | 6 | 71.29% |
| NUE250404P00132000 | 3/31/2025 2:53 PM | 132 | 12.97 | 11.80 | 13.00 | 0.00 | 0.00% | 45 | 41 | 81.35% |
| NUE250404P00133000 | 3/31/2025 2:36 PM | 133 | 14.23 | 12.90 | 14.20 | 0.00 | 0.00% | 30 | 33 | 64.26% |
| NUE250404P00134000 | 3/31/2025 3:17 PM | 134 | 14.20 | 13.30 | 16.30 | 0.00 | 0.00% | 92 | 72 | 81.35% |
| NUE250404P00135000 | 3/31/2025 10:41 AM | 135 | 16.10 | 14.70 | 16.80 | 0.00 | 0.00% | 2 | 6 | 82.72% |
| NUE250404P00136000 | 3/31/2025 2:53 PM | 136 | 16.87 | 15.90 | 16.90 | 0.00 | 0.00% | 20 | 216 | 59.77% |
| NUE250404P00137000 | 4/1/2025 1:10 PM | 137 | 17.65 | 16.40 | 18.70 | -0.27 | -1.51% | 1 | 124 | 77.93% |
| NUE250404P00138000 | 4/1/2025 1:10 PM | 138 | 18.46 | 17.70 | 19.90 | 12.26 | 197.74% | 1 | 1 | 96.29% |
| NUE250404P00139000 | 3/11/2025 1:08 PM | 139 | 12.60 | 18.70 | 20.90 | 0.00 | 0.00% | 1 | 2 | 99.90% |
| NUE250404P00140000 | 3/28/2025 2:24 PM | 140 | 17.60 | 19.90 | 21.40 | 0.00 | 0.00% | 15 | 18 | 94.73% |
| NUE250404P00141000 | 3/31/2025 2:53 PM | 141 | 21.85 | 20.80 | 22.30 | 0.00 | 0.00% | 15 | 28 | 90.63% |
| NUE250404P00142000 | 3/25/2025 3:44 PM | 142 | 15.45 | 21.20 | 24.20 | 0.00 | 0.00% | 15 | 3 | 104.49% |
| NUE250404P00144000 | 3/24/2025 3:32 PM | 144 | 17.27 | 23.20 | 25.10 | 0.00 | 0.00% | 19 | 4 | 132.13% |
| NUE250404P00145000 | 3/28/2025 2:24 PM | 145 | 22.60 | 24.60 | 26.40 | 0.00 | 0.00% | 15 | 30 | 98.05% |
| NUE250404P00146000 | 3/27/2025 2:55 PM | 146 | 19.70 | 24.70 | 28.30 | 0.00 | 0.00% | - | 15 | 100.78% |
| NUE250404P00147000 | 3/25/2025 3:44 PM | 147 | 20.40 | 26.80 | 29.30 | 0.00 | 0.00% | - | 15 | 140.23% |
| NUE250404P00149000 | 3/24/2025 3:32 PM | 149 | 22.23 | 28.70 | 30.40 | 0.00 | 0.00% | 15 | 15 | 114.26% |
| NUE250404P00150000 | 3/21/2025 3:01 PM | 150 | 29.00 | 28.60 | 32.20 | 0.00 | 0.00% | 15 | 1 | 96.48% |
Related Tickers
STLD Steel Dynamics, Inc.
124.00
-0.86%
CLF Cleveland-Cliffs Inc.
8.10
-1.46%
X United States Steel Corporation
42.17
-0.21%
MT ArcelorMittal S.A.
28.99
+0.49%
CMC Commercial Metals Company
46.98
+2.11%
RS Reliance, Inc.
289.01
+0.09%
PKX POSCO Holdings Inc.
47.44
-0.19%
WS Worthington Steel, Inc.
25.38
+0.20%
GGB Gerdau S.A.
2.9200
+2.82%
ZEUS Olympic Steel, Inc.
31.40
-0.38%