Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
NUE240328C00120000 | 2024-03-01 2:00PM EDT | 120.00 | 72.57 | 76.60 | 78.70 | 0.00 | - | 2 | 0 | 536.72% |
NUE240328C00160000 | 2024-02-20 1:24PM EDT | 160.00 | 26.17 | 34.65 | 37.95 | 0.00 | - | - | 1 | 0.00% |
NUE240328C00165000 | 2024-02-27 11:38AM EDT | 165.00 | 28.58 | 31.10 | 33.90 | 0.00 | - | - | 0 | 247.56% |
NUE240328C00170000 | 2024-03-25 2:36PM EDT | 170.00 | 26.50 | 25.85 | 28.80 | 0.00 | - | 3 | 1 | 208.98% |
NUE240328C00175000 | 2024-03-26 3:11PM EDT | 175.00 | 19.55 | 22.15 | 22.80 | 0.00 | - | 101 | 0 | 0.00% |
NUE240328C00177500 | 2024-03-20 10:55AM EDT | 177.50 | 14.05 | 19.55 | 20.35 | 0.00 | - | 1 | 0 | 0.00% |
NUE240328C00180000 | 2024-03-26 3:11PM EDT | 180.00 | 15.25 | 16.85 | 17.90 | 0.00 | - | 35 | 0 | 0.00% |
NUE240328C00182500 | 2024-03-26 3:11PM EDT | 182.50 | 12.75 | 14.40 | 15.55 | 0.00 | - | 75 | 0 | 0.00% |
NUE240328C00185000 | 2024-03-26 3:11PM EDT | 185.00 | 10.20 | 12.10 | 12.95 | 0.00 | - | 100 | 2 | 0.00% |
NUE240328C00187500 | 2024-03-27 3:28PM EDT | 187.50 | 9.60 | 9.55 | 10.55 | 0.00 | - | 3 | 3 | 0.00% |
NUE240328C00190000 | 2024-03-27 12:54PM EDT | 190.00 | 5.50 | 7.10 | 7.90 | 0.00 | - | 1 | 14 | 0.00% |
NUE240328C00192500 | 2024-03-28 2:52PM EDT | 192.50 | 5.10 | 4.25 | 5.40 | +0.43 | +9.21% | 5 | 254 | 0.00% |
NUE240328C00195000 | 2024-03-28 2:20PM EDT | 195.00 | 2.77 | 2.08 | 3.25 | +0.19 | +7.36% | 62 | 163 | 27.00% |
NUE240328C00197500 | 2024-03-28 2:49PM EDT | 197.50 | 0.30 | 0.23 | 0.35 | -1.26 | -80.77% | 89 | 227 | 0.00% |
NUE240328C00200000 | 2024-03-28 1:23PM EDT | 200.00 | 0.01 | 0.00 | 0.04 | -0.39 | -97.50% | 18 | 383 | 12.50% |
NUE240328C00202500 | 2024-03-28 11:15AM EDT | 202.50 | 0.13 | 0.00 | 0.01 | +0.10 | +333.33% | 1 | 252 | 19.53% |
NUE240328C00205000 | 2024-03-28 11:14AM EDT | 205.00 | 0.06 | 0.00 | 0.17 | +0.05 | +500.00% | 2 | 35 | 46.29% |
NUE240328C00210000 | 2024-03-20 1:54PM EDT | 210.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 9 | 20 | 83.59% |
NUE240328C00212500 | 2024-03-21 2:58PM EDT | 212.50 | 0.12 | 0.00 | 0.74 | 0.00 | - | - | 1 | 95.51% |
NUE240328C00215000 | 2024-02-28 2:43PM EDT | 215.00 | 0.46 | 0.00 | 0.52 | 0.00 | - | - | 5 | 99.22% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
NUE240328P00110000 | 2024-03-01 2:37PM EDT | 110.00 | 0.15 | 0.00 | 0.23 | 0.00 | - | 5 | 5 | 478.13% |
NUE240328P00145000 | 2024-03-13 1:31PM EDT | 145.00 | 0.05 | 0.00 | 2.12 | 0.00 | - | - | 24 | 399.90% |
NUE240328P00150000 | 2024-03-13 1:26PM EDT | 150.00 | 0.08 | 0.00 | 0.23 | 0.00 | - | 2 | 4 | 243.75% |
NUE240328P00155000 | 2024-03-05 10:45AM EDT | 155.00 | 0.32 | 0.00 | 0.23 | 0.00 | - | 1 | 3 | 218.75% |
NUE240328P00160000 | 2024-03-22 11:01AM EDT | 160.00 | 0.02 | 0.00 | 0.59 | 0.00 | - | 22 | 67 | 225.78% |
NUE240328P00165000 | 2024-03-28 1:46PM EDT | 165.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 4 | 296 | 131.25% |
NUE240328P00167500 | 2024-03-25 10:35AM EDT | 167.50 | 0.03 | 0.00 | 1.26 | 0.00 | - | 7 | 8 | 216.21% |
NUE240328P00170000 | 2024-03-26 9:30AM EDT | 170.00 | 0.05 | 0.00 | 1.26 | 0.00 | - | 2 | 81 | 200.98% |
NUE240328P00172500 | 2024-03-26 10:09AM EDT | 172.50 | 0.05 | 0.00 | 1.24 | 0.00 | - | 11 | 28 | 185.16% |
NUE240328P00175000 | 2024-03-26 1:44PM EDT | 175.00 | 0.04 | 0.00 | 1.23 | 0.00 | - | 9 | 44 | 169.73% |
NUE240328P00177500 | 2024-03-27 1:51PM EDT | 177.50 | 0.04 | 0.00 | 0.74 | 0.00 | - | 1 | 41 | 137.11% |
NUE240328P00180000 | 2024-03-28 11:30AM EDT | 180.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 216 | 1,545 | 65.63% |
NUE240328P00182500 | 2024-03-27 3:27PM EDT | 182.50 | 0.05 | 0.00 | 1.28 | 0.00 | - | 2 | 58 | 125.59% |
NUE240328P00185000 | 2024-03-27 11:16AM EDT | 185.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 20 | 370 | 57.81% |
NUE240328P00187500 | 2024-03-27 2:56PM EDT | 187.50 | 0.02 | 0.00 | 0.10 | 0.00 | - | 1 | 134 | 53.13% |
NUE240328P00190000 | 2024-03-28 11:54AM EDT | 190.00 | 0.07 | 0.01 | 0.05 | +0.02 | +40.00% | 6 | 294 | 42.19% |
NUE240328P00192500 | 2024-03-28 12:21PM EDT | 192.50 | 0.01 | 0.00 | 0.27 | -0.04 | -80.00% | 24 | 303 | 45.80% |
NUE240328P00195000 | 2024-03-28 12:20PM EDT | 195.00 | 0.17 | 0.00 | 0.22 | -0.04 | -19.05% | 5 | 182 | 28.32% |
NUE240328P00197500 | 2024-03-28 2:32PM EDT | 197.50 | 0.37 | 0.16 | 0.24 | -0.23 | -38.33% | 15 | 86 | 11.33% |
NUE240328P00200000 | 2024-03-28 12:47PM EDT | 200.00 | 3.00 | 2.08 | 2.93 | +0.58 | +23.97% | 2 | 4 | 43.21% |
NUE240328P00210000 | 2024-03-04 1:38PM EDT | 210.00 | 22.20 | 12.05 | 13.00 | 0.00 | - | 5 | 2 | 94.48% |