Nutrien Ltd. (NTR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTR240719C00047500 | 2024-06-27 3:56PM EDT | 47.50 | 4.22 | 2.35 | 4.20 | -0.23 | -5.17% | 5 | 20 | 43.80% |
| NTR240719C00050000 | 2024-06-28 12:12PM EDT | 50.00 | 2.04 | 1.65 | 1.75 | -0.16 | -7.27% | 4 | 663 | 25.73% |
| NTR240719C00052500 | 2024-06-28 2:05PM EDT | 52.50 | 0.60 | 0.50 | 0.60 | -0.10 | -14.29% | 40 | 873 | 25.00% |
| NTR240719C00055000 | 2024-06-28 1:25PM EDT | 55.00 | 0.21 | 0.15 | 0.20 | -0.04 | -16.00% | 41 | 541 | 27.20% |
| NTR240719C00057500 | 2024-06-27 10:52AM EDT | 57.50 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 298 | 35.06% |
| NTR240719C00060000 | 2024-06-28 11:27AM EDT | 60.00 | 0.15 | 0.05 | 0.10 | +0.09 | +150.00% | 523 | 2,343 | 40.43% |
| NTR240719C00062500 | 2024-06-27 10:52AM EDT | 62.50 | 0.09 | 0.05 | 0.60 | 0.00 | - | 1 | 262 | 62.21% |
| NTR240719C00065000 | 2024-06-28 11:49AM EDT | 65.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 199 | 55.47% |
| NTR240719C00067500 | 2024-06-27 12:19PM EDT | 67.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 46 | 121 | 55.86% |
| NTR240719C00070000 | 2024-06-26 10:23AM EDT | 70.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 463 | 61.72% |
| NTR240719C00075000 | 2024-05-22 1:01PM EDT | 75.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | - | 18 | 80.66% |
| NTR240719C00080000 | 2024-05-23 9:34AM EDT | 80.00 | 0.14 | 0.00 | 0.10 | 0.00 | - | - | 30 | 82.81% |
| NTR240719C00085000 | 2024-05-21 10:29AM EDT | 85.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | - | 14 | 112.89% |
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 | 2.15 | 0.00 | - | - | 2 | 126.27% |
| NTR240719P00045000 | 2024-06-18 11:47AM EDT | 45.00 | 0.15 | 0.05 | 0.75 | 0.00 | - | 4 | 37 | 60.11% |
| NTR240719P00047500 | 2024-06-28 12:30PM EDT | 47.50 | 0.20 | 0.10 | 0.20 | +0.05 | +33.33% | 5 | 165 | 25.78% |
| NTR240719P00050000 | 2024-06-28 3:45PM EDT | 50.00 | 0.65 | 0.60 | 0.70 | +0.10 | +18.18% | 113 | 1,473 | 22.71% |
| NTR240719P00052500 | 2024-06-28 12:24PM EDT | 52.50 | 1.69 | 1.90 | 2.05 | +0.09 | +5.63% | 6 | 275 | 21.68% |
| NTR240719P00055000 | 2024-06-20 1:42PM EDT | 55.00 | 3.77 | 4.00 | 6.10 | 0.00 | - | 3 | 192 | 73.19% |
| NTR240719P00057500 | 2024-06-28 10:27AM EDT | 57.50 | 6.03 | 6.40 | 6.80 | +0.37 | +6.54% | 1 | 284 | 38.09% |
| NTR240719P00060000 | 2024-06-28 10:27AM EDT | 60.00 | 8.58 | 7.00 | 11.00 | +0.78 | +10.00% | 3 | 1,592 | 99.41% |
| NTR240719P00062500 | 2024-06-10 11:21AM EDT | 62.50 | 11.40 | 11.40 | 14.00 | +3.90 | +52.00% | 3 | 129 | 89.99% |
| NTR240719P00065000 | 2024-06-04 3:37PM EDT | 65.00 | 8.20 | 13.50 | 15.50 | 0.00 | - | 5 | 129 | 74.80% |
| NTR240719P00067500 | 2024-06-03 2:27PM EDT | 67.50 | 9.80 | 14.00 | 18.50 | 0.00 | - | 3 | 32 | 132.81% |
| NTR240719P00070000 | 2024-05-30 12:13PM EDT | 70.00 | 12.10 | 18.90 | 19.20 | 0.00 | - | 1 | 26 | 69.92% |
| NTR240719P00075000 | 2024-06-14 10:15AM EDT | 75.00 | 24.70 | 23.90 | 26.40 | 0.00 | - | 1 | 7 | 132.86% |
| NTR240719P00080000 | 2024-06-07 11:25AM EDT | 80.00 | 24.40 | 27.40 | 31.10 | 0.00 | - | 5 | 11 | 98.44% |
© 2024 Yahoo. All rights reserved.