Nutrien Ltd. (NTR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 127.00% |
| NTR240920C00035000 | 2024-06-27 10:26AM EDT | 35.00 | 17.00 | 14.00 | 18.70 | 0.00 | - | 6 | 8 | 56.69% |
| NTR240920C00037500 | 2024-02-14 12:16PM EDT | 37.50 | 12.80 | 16.50 | 17.00 | 0.00 | - | 1 | 1 | 100.98% |
| NTR240920C00040000 | 2024-06-17 1:08PM EDT | 40.00 | 10.99 | 9.20 | 14.00 | 0.00 | - | 4 | 116 | 84.67% |
| NTR240920C00042500 | 2024-06-26 11:17AM EDT | 42.50 | 9.70 | 7.00 | 10.80 | 0.00 | - | 1 | 358 | 63.31% |
| NTR240920C00045000 | 2024-06-17 1:08PM EDT | 45.00 | 6.60 | 4.80 | 8.30 | 0.00 | - | 6 | 148 | 52.22% |
| NTR240920C00047500 | 2024-06-17 10:56AM EDT | 47.50 | 4.50 | 5.00 | 5.20 | 0.00 | - | 53 | 69 | 34.13% |
| NTR240920C00050000 | 2024-06-28 2:58PM EDT | 50.00 | 3.40 | 3.30 | 3.50 | -0.30 | -8.11% | 43 | 263 | 31.32% |
| NTR240920C00052500 | 2024-06-28 3:34PM EDT | 52.50 | 2.05 | 2.10 | 2.20 | -0.45 | -18.00% | 20 | 748 | 29.59% |
| NTR240920C00055000 | 2024-06-28 1:04PM EDT | 55.00 | 1.35 | 1.20 | 1.35 | -0.10 | -6.90% | 5 | 521 | 29.20% |
| NTR240920C00057500 | 2024-06-28 2:14PM EDT | 57.50 | 0.75 | 0.65 | 0.90 | -0.05 | -6.25% | 23 | 373 | 30.52% |
| NTR240920C00060000 | 2024-06-28 3:38PM EDT | 60.00 | 0.40 | 0.35 | 0.50 | -0.05 | -11.11% | 1 | 702 | 29.98% |
| NTR240920C00062500 | 2024-06-26 2:53PM EDT | 62.50 | 0.27 | 0.20 | 0.30 | 0.00 | - | 6 | 623 | 30.47% |
| NTR240920C00065000 | 2024-06-27 12:54PM EDT | 65.00 | 0.16 | 0.15 | 2.10 | 0.00 | - | 4 | 1,033 | 50.32% |
| NTR240920C00067500 | 2024-06-13 11:40AM EDT | 67.50 | 0.15 | 0.05 | 0.45 | 0.00 | - | 1 | 338 | 42.43% |
| NTR240920C00070000 | 2024-06-13 2:21PM EDT | 70.00 | 0.10 | 0.05 | 0.50 | 0.00 | - | 16 | 1,793 | 47.51% |
| NTR240920C00075000 | 2024-06-21 2:14PM EDT | 75.00 | 0.14 | 0.05 | 2.20 | 0.00 | - | 1 | 442 | 67.58% |
| NTR240920C00080000 | 2024-06-11 10:45AM EDT | 80.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 10 | 48 | 55.13% |
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 | 65.14% |
| NTR240920P00032500 | 2024-06-06 2:24PM EDT | 32.50 | 0.06 | 0.00 | 2.15 | 0.00 | - | 2 | 45 | 83.89% |
| NTR240920P00035000 | 2024-02-27 11:25AM EDT | 35.00 | 0.39 | 0.05 | 0.75 | 0.00 | - | 1 | 19 | 55.37% |
| NTR240920P00037500 | 2024-05-30 11:47AM EDT | 37.50 | 0.10 | 0.00 | 2.20 | 0.00 | - | 2 | 1,735 | 63.62% |
| NTR240920P00040000 | 2024-06-13 10:13AM EDT | 40.00 | 0.25 | 0.05 | 0.25 | 0.00 | - | 7 | 177 | 34.82% |
| NTR240920P00042500 | 2024-06-28 2:37PM EDT | 42.50 | 0.25 | 0.20 | 0.30 | 0.00 | - | 50 | 659 | 29.10% |
| NTR240920P00045000 | 2024-06-28 3:34PM EDT | 45.00 | 0.55 | 0.50 | 0.70 | +0.06 | +12.24% | 27 | 791 | 29.25% |
| NTR240920P00047500 | 2024-06-28 1:12PM EDT | 47.50 | 0.95 | 1.00 | 1.15 | 0.00 | - | 6 | 448 | 26.51% |
| NTR240920P00050000 | 2024-06-28 3:54PM EDT | 50.00 | 1.95 | 1.85 | 2.00 | +0.20 | +11.43% | 71 | 1,868 | 25.17% |
| NTR240920P00052500 | 2024-06-28 11:20AM EDT | 52.50 | 2.85 | 3.10 | 3.20 | +0.05 | +1.79% | 1 | 1,028 | 23.46% |
| NTR240920P00055000 | 2024-06-28 1:12PM EDT | 55.00 | 4.58 | 4.70 | 7.00 | +0.58 | +14.50% | 2 | 1,117 | 46.24% |
| NTR240920P00057500 | 2024-06-25 2:41PM EDT | 57.50 | 6.30 | 6.30 | 9.00 | 0.00 | - | 35 | 232 | 48.71% |
| NTR240920P00060000 | 2024-06-21 10:02AM EDT | 60.00 | 9.17 | 8.90 | 10.30 | 0.00 | - | 65 | 410 | 40.82% |
| NTR240920P00062500 | 2024-06-11 1:01PM EDT | 62.50 | 9.72 | 9.20 | 14.00 | 0.00 | - | 3 | 15 | 61.84% |
| NTR240920P00065000 | 2024-06-24 9:31AM EDT | 65.00 | 13.20 | 11.70 | 16.50 | 0.00 | - | 7 | 286 | 67.55% |
| NTR240920P00067500 | 2024-05-30 11:39AM EDT | 67.50 | 10.28 | 14.20 | 19.00 | 0.00 | - | 7 | 69 | 72.88% |
| 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 | 23.30 | 24.30 | 0.00 | - | - | 4 | 45.80% |
| NTR240920P00080000 | 2024-06-04 12:43PM EDT | 80.00 | 23.00 | 26.70 | 31.50 | 0.00 | - | 2 | 6 | 94.87% |
© 2024 Yahoo. All rights reserved.