Nutrien Ltd. (NTR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTR240705C00049000 | 2024-06-27 2:15PM EDT | 49.00 | 2.75 | 1.95 | 2.10 | 0.00 | - | 180 | 0 | 29.40% |
| NTR240705C00050000 | 2024-06-28 3:50PM EDT | 50.00 | 1.15 | 1.10 | 1.25 | -0.60 | -34.29% | 5 | 0 | 25.20% |
| NTR240705C00051000 | 2024-06-28 3:50PM EDT | 51.00 | 0.55 | 0.50 | 0.60 | -0.38 | -40.86% | 73 | 99 | 22.85% |
| NTR240705C00052000 | 2024-06-28 3:35PM EDT | 52.00 | 0.20 | 0.15 | 0.25 | -0.23 | -53.49% | 23 | 213 | 23.05% |
| NTR240705C00053000 | 2024-06-28 2:37PM EDT | 53.00 | 0.09 | 0.00 | 0.10 | -0.11 | -55.00% | 17 | 497 | 24.41% |
| NTR240705C00054000 | 2024-06-25 9:30AM EDT | 54.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 10 | 23 | 32.03% |
| NTR240705C00055000 | 2024-06-26 11:07AM EDT | 55.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 11 | 63 | 39.26% |
| NTR240705C00056000 | 2024-06-25 9:30AM EDT | 56.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 28 | 95 | 39.84% |
| NTR240705C00057000 | 2024-06-24 3:40PM EDT | 57.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 14 | 47 | 73.93% |
| NTR240705C00058000 | 2024-06-26 11:06AM EDT | 58.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 16 | 63 | 81.45% |
| NTR240705C00059000 | 2024-06-25 2:31PM EDT | 59.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 53 | 73 | 88.57% |
| NTR240705C00060000 | 2024-06-25 2:32PM EDT | 60.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 51 | 69 | 95.51% |
| NTR240705C00061000 | 2024-06-24 3:57PM EDT | 61.00 | 0.05 | 0.00 | 0.80 | 0.00 | - | 27 | 28 | 103.91% |
| NTR240705C00062000 | 2024-06-25 12:31PM EDT | 62.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 24 | 151 | 71.88% |
| NTR240705C00063000 | 2024-06-25 9:44AM EDT | 63.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 56 | 113 | 103.91% |
| NTR240705C00080000 | 2024-06-12 10:21AM EDT | 80.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | - | 1 | 184.38% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTR240705P00040000 | 2024-06-25 10:11AM EDT | 40.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 10 | 74 | 99.61% |
| NTR240705P00041000 | 2024-06-25 10:13AM EDT | 41.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 165 | 167 | 91.02% |
| NTR240705P00046000 | 2024-06-14 3:05PM EDT | 46.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 3 | 71.09% |
| NTR240705P00047000 | 2024-06-17 1:48PM EDT | 47.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 60.64% |
| NTR240705P00048000 | 2024-06-24 9:31AM EDT | 48.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 24 | 29 | 32.62% |
| NTR240705P00049000 | 2024-06-28 3:52PM EDT | 49.00 | 0.09 | 0.05 | 0.10 | -0.06 | -40.00% | 55 | 81 | 23.83% |
| NTR240705P00050000 | 2024-06-28 3:33PM EDT | 50.00 | 0.25 | 0.20 | 0.25 | 0.00 | - | 3 | 268 | 21.49% |
| NTR240705P00051000 | 2024-06-28 3:59PM EDT | 51.00 | 0.57 | 0.55 | 0.65 | +0.05 | +9.62% | 54 | 179 | 21.49% |
| NTR240705P00052000 | 2024-06-28 1:47PM EDT | 52.00 | 1.03 | 1.20 | 1.35 | +0.29 | +39.19% | 12 | 71 | 23.54% |
| NTR240705P00053000 | 2024-06-26 11:08AM EDT | 53.00 | 1.70 | 2.00 | 2.25 | 0.00 | - | 3 | 11 | 28.22% |
| NTR240705P00054000 | 2024-06-26 11:25AM EDT | 54.00 | 2.73 | 2.90 | 3.30 | 0.00 | - | 4 | 90 | 39.75% |
| NTR240705P00055000 | 2024-06-24 11:12AM EDT | 55.00 | 3.40 | 4.00 | 4.30 | 0.00 | - | 1 | 6 | 47.85% |
| NTR240705P00056000 | 2024-06-06 2:41PM EDT | 56.00 | 1.80 | 5.00 | 5.40 | 0.00 | - | 20 | 46 | 62.11% |
| NTR240705P00057000 | 2024-06-13 1:15PM EDT | 57.00 | 6.23 | 5.90 | 6.40 | 0.00 | - | 10 | 18 | 69.73% |
| NTR240705P00058000 | 2024-06-10 10:38AM EDT | 58.00 | 3.42 | 6.90 | 7.20 | 0.00 | - | 2 | 14 | 59.77% |
| NTR240705P00059000 | 2024-06-03 9:31AM EDT | 59.00 | 1.80 | 8.00 | 8.30 | 0.00 | - | 1 | 1 | 58.59% |
| NTR240705P00062000 | 2024-06-10 10:46AM EDT | 62.00 | 7.17 | 10.90 | 11.20 | 0.00 | - | 2 | 2 | 82.42% |
© 2024 Yahoo. All rights reserved.