Nutrien Ltd. (NTR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:47PM EDT. Market open.
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTR240920C00032500 | 2024-02-06 12:10PM EDT | 32.50 | 18.11 | 21.00 | 22.30 | 0.00 | - | - | 1 | 122.75% |
| NTR240920C00035000 | 2024-04-01 1:24PM EDT | 35.00 | 20.44 | 18.20 | 18.50 | 0.00 | - | 1 | 7 | 96.83% |
| NTR240920C00037500 | 2024-02-14 12:16PM EDT | 37.50 | 12.80 | 16.50 | 17.00 | 0.00 | - | 1 | 1 | 97.66% |
| NTR240920C00040000 | 2024-06-17 12:09PM EDT | 40.00 | 10.89 | 10.80 | 11.10 | -0.81 | -6.92% | 2 | 112 | 37.84% |
| NTR240920C00042500 | 2024-03-27 9:54AM EDT | 42.50 | 11.80 | 10.50 | 10.80 | 0.00 | - | 2 | 358 | 60.08% |
| NTR240920C00045000 | 2024-06-17 12:09PM EDT | 45.00 | 6.50 | 6.50 | 6.70 | -0.50 | -7.14% | 2 | 144 | 31.86% |
| NTR240920C00047500 | 2024-05-06 11:45AM EDT | 47.50 | 8.00 | 7.20 | 9.30 | 0.00 | - | 53 | 69 | 65.77% |
| NTR240920C00050000 | 2024-06-17 11:47AM EDT | 50.00 | 3.10 | 3.10 | 3.30 | -0.36 | -10.40% | 18 | 235 | 28.94% |
| NTR240920C00052500 | 2024-06-17 12:23PM EDT | 52.50 | 2.09 | 2.05 | 2.15 | 0.00 | - | 18 | 718 | 28.42% |
| NTR240920C00055000 | 2024-06-14 3:16PM EDT | 55.00 | 1.35 | 1.20 | 1.35 | 0.00 | - | 6 | 468 | 28.27% |
| NTR240920C00057500 | 2024-06-17 10:07AM EDT | 57.50 | 0.74 | 0.70 | 0.80 | -0.09 | -10.84% | 3 | 344 | 28.05% |
| NTR240920C00060000 | 2024-06-17 12:23PM EDT | 60.00 | 0.45 | 0.40 | 0.50 | -0.08 | -15.09% | 3 | 646 | 28.71% |
| NTR240920C00062500 | 2024-06-17 11:19AM EDT | 62.50 | 0.20 | 0.25 | 0.30 | -0.10 | -33.33% | 1 | 619 | 29.10% |
| NTR240920C00065000 | 2024-06-14 2:23PM EDT | 65.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 2 | 1,033 | 31.69% |
| NTR240920C00067500 | 2024-06-13 11:40AM EDT | 67.50 | 0.15 | 0.10 | 0.25 | 0.00 | - | 1 | 338 | 35.25% |
| NTR240920C00070000 | 2024-06-13 2:21PM EDT | 70.00 | 0.10 | 0.05 | 0.40 | 0.00 | - | 16 | 1,793 | 42.73% |
| NTR240920C00075000 | 2024-06-06 12:02PM EDT | 75.00 | 0.15 | 0.05 | 0.25 | 0.00 | - | 50 | 445 | 44.78% |
| NTR240920C00080000 | 2024-06-11 10:45AM EDT | 80.00 | 0.15 | 0.05 | 0.25 | 0.00 | - | 10 | 48 | 50.34% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTR240920P00030000 | 2024-02-08 3:06PM EDT | 30.00 | 0.30 | 0.00 | 0.45 | 0.00 | - | 2 | 4 | 60.45% |
| NTR240920P00032500 | 2024-06-06 2:24PM EDT | 32.50 | 0.06 | 0.00 | 0.30 | 0.00 | - | 2 | 45 | 55.76% |
| NTR240920P00035000 | 2024-02-27 11:25AM EDT | 35.00 | 0.39 | 0.05 | 0.75 | 0.00 | - | 1 | 19 | 51.27% |
| NTR240920P00037500 | 2024-05-30 11:47AM EDT | 37.50 | 0.10 | 0.05 | 0.45 | 0.00 | - | 2 | 1,735 | 44.87% |
| NTR240920P00040000 | 2024-06-13 10:13AM EDT | 40.00 | 0.25 | 0.20 | 0.30 | 0.00 | - | 7 | 177 | 33.50% |
| NTR240920P00042500 | 2024-05-29 2:36PM EDT | 42.50 | 0.50 | 0.40 | 0.50 | 0.00 | - | 1 | 639 | 30.91% |
| NTR240920P00045000 | 2024-06-13 3:13PM EDT | 45.00 | 0.65 | 0.75 | 0.85 | 0.00 | - | 5 | 538 | 28.81% |
| NTR240920P00047500 | 2024-06-14 3:35PM EDT | 47.50 | 1.45 | 1.35 | 1.50 | +0.09 | +6.62% | 1 | 269 | 27.81% |
| NTR240920P00050000 | 2024-06-17 11:14AM EDT | 50.00 | 2.45 | 2.30 | 2.45 | +0.10 | +4.26% | 5 | 1,853 | 26.76% |
| NTR240920P00052500 | 2024-06-17 12:24PM EDT | 52.50 | 3.80 | 3.70 | 3.90 | +0.10 | +2.70% | 17 | 1,025 | 27.20% |
| NTR240920P00055000 | 2024-06-13 11:40AM EDT | 55.00 | 4.90 | 5.40 | 5.60 | 0.00 | - | 37 | 1,224 | 26.91% |
| NTR240920P00057500 | 2024-06-14 3:35PM EDT | 57.50 | 7.31 | 7.50 | 7.70 | 0.00 | - | 12 | 212 | 28.42% |
| NTR240920P00060000 | 2024-06-10 11:12AM EDT | 60.00 | 5.90 | 9.70 | 10.00 | 0.00 | - | 70 | 456 | 30.81% |
| NTR240920P00062500 | 2024-06-11 1:01PM EDT | 62.50 | 9.72 | 12.20 | 12.40 | 0.00 | - | 3 | 15 | 33.77% |
| NTR240920P00065000 | 2024-05-22 11:20AM EDT | 65.00 | 6.30 | 14.60 | 14.90 | 0.00 | - | 4 | 279 | 37.99% |
| NTR240920P00067500 | 2024-05-30 11:39AM EDT | 67.50 | 10.28 | 17.10 | 17.40 | 0.00 | - | 7 | 69 | 41.94% |
| NTR240920P00070000 | 2024-05-10 1:05PM EDT | 70.00 | 11.70 | 14.30 | 16.20 | 0.00 | - | 1 | 1 | 0.00% |
| NTR240920P00075000 | 2024-05-21 10:51AM EDT | 75.00 | 15.70 | 24.30 | 24.90 | 0.00 | - | - | 4 | 52.44% |
| NTR240920P00080000 | 2024-06-04 12:43PM EDT | 80.00 | 23.00 | 29.40 | 31.40 | 0.00 | - | 2 | 6 | 68.95% |
© 2024 Yahoo. All rights reserved.