Nutrien Ltd. (NTR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:39PM EDT. Market open.
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTR240719C00047500 | 2024-06-14 10:35AM EDT | 47.50 | 3.49 | 3.40 | 3.60 | 0.00 | - | - | 20 | 26.51% |
| NTR240719C00050000 | 2024-06-17 2:14PM EDT | 50.00 | 1.75 | 1.65 | 1.75 | -0.15 | -7.89% | 44 | 558 | 23.41% |
| NTR240719C00052500 | 2024-06-17 2:18PM EDT | 52.50 | 0.70 | 0.65 | 0.70 | -0.15 | -17.65% | 610 | 115 | 23.39% |
| NTR240719C00055000 | 2024-06-17 2:30PM EDT | 55.00 | 0.22 | 0.20 | 0.25 | -0.09 | -29.03% | 42 | 381 | 24.37% |
| NTR240719C00057500 | 2024-06-14 10:30AM EDT | 57.50 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 298 | 28.91% |
| NTR240719C00060000 | 2024-06-17 2:30PM EDT | 60.00 | 0.07 | 0.05 | 0.10 | -0.13 | -65.00% | 4 | 2,340 | 33.20% |
| NTR240719C00062500 | 2024-06-12 9:47AM EDT | 62.50 | 0.13 | 0.05 | 0.30 | 0.00 | - | 1 | 262 | 49.61% |
| NTR240719C00065000 | 2024-06-10 11:53AM EDT | 65.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 30 | 194 | 48.63% |
| NTR240719C00067500 | 2024-06-17 9:46AM EDT | 67.50 | 0.05 | 0.05 | 0.10 | -0.07 | -58.33% | 2 | 33 | 50.59% |
| NTR240719C00070000 | 2024-06-17 12:00PM EDT | 70.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 2 | 259 | 53.13% |
| NTR240719C00075000 | 2024-05-22 1:01PM EDT | 75.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | - | 18 | 65.04% |
| NTR240719C00080000 | 2024-05-23 9:34AM EDT | 80.00 | 0.14 | 0.00 | 0.20 | 0.00 | - | - | 30 | 73.63% |
| NTR240719C00085000 | 2024-05-21 10:29AM EDT | 85.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | - | 14 | 81.64% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTR240719P00037500 | 2024-06-12 3:25PM EDT | 37.50 | 0.07 | 0.00 | 1.70 | 0.00 | - | - | 2 | 92.14% |
| NTR240719P00045000 | 2024-06-17 10:11AM EDT | 45.00 | 0.20 | 0.15 | 0.25 | -0.01 | -4.76% | 31 | 2 | 32.23% |
| NTR240719P00047500 | 2024-06-17 2:44PM EDT | 47.50 | 0.45 | 0.40 | 0.50 | -0.01 | -2.17% | 6 | 19 | 27.25% |
| NTR240719P00050000 | 2024-06-17 3:15PM EDT | 50.00 | 1.23 | 1.25 | 1.30 | -0.06 | -4.65% | 66 | 1,144 | 26.44% |
| NTR240719P00052500 | 2024-06-17 12:24PM EDT | 52.50 | 2.80 | 2.65 | 2.80 | +0.05 | +1.82% | 10 | 256 | 27.56% |
| NTR240719P00055000 | 2024-06-17 1:26PM EDT | 55.00 | 4.90 | 4.70 | 5.00 | +0.34 | +7.46% | 3 | 199 | 33.84% |
| NTR240719P00057500 | 2024-06-17 2:01PM EDT | 57.50 | 7.25 | 7.20 | 7.40 | +0.70 | +10.69% | 5 | 287 | 41.26% |
| NTR240719P00060000 | 2024-06-17 3:22PM EDT | 60.00 | 9.80 | 9.70 | 9.90 | +3.08 | +45.83% | 63 | 1,590 | 49.85% |
| NTR240719P00062500 | 2024-06-10 11:21AM EDT | 62.50 | 7.50 | 12.10 | 12.30 | 0.00 | - | 7 | 129 | 50.88% |
| NTR240719P00065000 | 2024-06-04 3:37PM EDT | 65.00 | 8.20 | 14.60 | 14.80 | 0.00 | - | 5 | 129 | 57.62% |
| NTR240719P00067500 | 2024-06-03 2:27PM EDT | 67.50 | 9.80 | 17.10 | 17.30 | 0.00 | - | 3 | 32 | 63.87% |
| NTR240719P00070000 | 2024-05-30 12:13PM EDT | 70.00 | 12.10 | 19.50 | 19.80 | 0.00 | - | 1 | 26 | 67.38% |
| NTR240719P00075000 | 2024-06-14 10:15AM EDT | 75.00 | 24.70 | 24.50 | 24.80 | 0.00 | - | 1 | 7 | 78.13% |
| NTR240719P00080000 | 2024-06-07 11:25AM EDT | 80.00 | 24.40 | 29.50 | 30.00 | 0.00 | - | 5 | 11 | 93.16% |
© 2024 Yahoo. All rights reserved.