Nutrien Ltd. (NTR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:43PM EDT. Market open.
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTR241220C00035000 | 2024-06-13 10:40AM EDT | 35.00 | 16.70 | 15.80 | 16.10 | 0.00 | - | 2 | 2 | 38.89% |
| NTR241220C00040000 | 2024-06-11 1:33PM EDT | 40.00 | 14.10 | 11.30 | 12.70 | 0.00 | - | 2 | 7 | 46.52% |
| NTR241220C00042500 | 2024-06-17 9:32AM EDT | 42.50 | 9.61 | 9.30 | 9.60 | -2.39 | -19.92% | 2 | 0 | 33.42% |
| NTR241220C00045000 | 2024-05-02 9:32AM EDT | 45.00 | 10.10 | 14.10 | 15.10 | 0.00 | - | - | 1 | 86.35% |
| NTR241220C00047500 | 2024-06-07 1:28PM EDT | 47.50 | 9.70 | 5.90 | 6.00 | 0.00 | - | 1 | 13 | 30.59% |
| NTR241220C00050000 | 2024-06-17 11:17AM EDT | 50.00 | 4.51 | 4.40 | 4.70 | -3.29 | -42.18% | 2 | 12 | 30.66% |
| NTR241220C00052500 | 2024-06-17 11:59AM EDT | 52.50 | 3.20 | 3.30 | 3.50 | -0.40 | -11.11% | 1 | 282 | 29.86% |
| NTR241220C00055000 | 2024-06-14 10:59AM EDT | 55.00 | 2.51 | 2.40 | 2.55 | +0.01 | +0.40% | 2 | 51 | 29.30% |
| NTR241220C00057500 | 2024-06-13 11:22AM EDT | 57.50 | 2.08 | 1.75 | 1.85 | 0.00 | - | 21 | 105 | 29.13% |
| NTR241220C00060000 | 2024-06-17 11:10AM EDT | 60.00 | 1.10 | 1.20 | 1.35 | -0.30 | -21.43% | 4 | 935 | 29.27% |
| NTR241220C00062500 | 2024-06-17 10:15AM EDT | 62.50 | 0.85 | 0.85 | 0.95 | -0.75 | -46.88% | 22 | 777 | 29.14% |
| NTR241220C00065000 | 2024-06-14 10:16AM EDT | 65.00 | 0.69 | 0.60 | 0.70 | 0.00 | - | 3 | 70 | 29.54% |
| NTR241220C00067500 | 2024-06-14 3:18PM EDT | 67.50 | 0.50 | 0.15 | 0.50 | 0.00 | - | 1 | 776 | 29.71% |
| NTR241220C00070000 | 2024-06-17 10:23AM EDT | 70.00 | 0.33 | 0.30 | 0.40 | -0.02 | -5.71% | 1 | 70 | 30.66% |
| NTR241220C00075000 | 2024-06-05 10:22AM EDT | 75.00 | 0.62 | 0.10 | 0.30 | 0.00 | - | 14 | 13 | 33.30% |
| NTR241220C00080000 | 2024-05-22 11:06AM EDT | 80.00 | 0.75 | 0.00 | 0.50 | 0.00 | - | - | 1 | 41.53% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTR241220P00035000 | 2024-05-03 2:30PM EDT | 35.00 | 0.40 | 0.00 | 0.80 | 0.00 | - | 1 | 7 | 44.29% |
| NTR241220P00037500 | 2024-05-10 9:30AM EDT | 37.50 | 0.32 | 0.00 | 0.35 | 0.00 | - | 2 | 6 | 30.10% |
| NTR241220P00040000 | 2024-06-12 9:58AM EDT | 40.00 | 0.45 | 0.65 | 1.00 | 0.00 | - | 1 | 22 | 34.40% |
| NTR241220P00042500 | 2024-06-14 3:31PM EDT | 42.50 | 1.10 | 1.05 | 1.20 | 0.00 | - | 5 | 49 | 30.35% |
| NTR241220P00045000 | 2024-06-14 10:56AM EDT | 45.00 | 1.75 | 1.65 | 1.80 | 0.00 | - | 2 | 615 | 29.32% |
| NTR241220P00047500 | 2024-06-14 1:43PM EDT | 47.50 | 2.50 | 2.45 | 2.60 | 0.00 | - | 50 | 132 | 28.32% |
| NTR241220P00050000 | 2024-06-17 1:17PM EDT | 50.00 | 3.60 | 3.50 | 3.70 | -0.10 | -2.70% | 7 | 238 | 27.83% |
| NTR241220P00052500 | 2024-06-17 12:56PM EDT | 52.50 | 4.88 | 4.80 | 5.00 | +0.05 | +1.04% | 34 | 410 | 27.06% |
| NTR241220P00055000 | 2024-06-14 11:21AM EDT | 55.00 | 6.43 | 6.40 | 6.60 | 0.00 | - | 3 | 37 | 26.73% |
| NTR241220P00057500 | 2024-06-06 12:04PM EDT | 57.50 | 8.43 | 8.20 | 8.50 | +3.15 | +59.66% | 2 | 67 | 27.11% |
| NTR241220P00060000 | 2024-06-17 11:35AM EDT | 60.00 | 10.50 | 9.80 | 10.50 | +1.99 | +23.38% | 8 | 58 | 26.95% |
| NTR241220P00062500 | 2024-06-11 1:28PM EDT | 62.50 | 10.15 | 12.40 | 12.80 | 0.00 | - | 1 | 6 | 28.59% |
| NTR241220P00067500 | 2024-05-23 10:26AM EDT | 67.50 | 9.43 | 17.20 | 18.20 | 0.00 | - | 8 | 45 | 39.31% |
| NTR241220P00070000 | 2024-05-23 10:39AM EDT | 70.00 | 11.41 | 19.60 | 20.20 | 0.00 | - | 53 | 124 | 36.55% |
| NTR241220P00075000 | 2024-06-06 10:49AM EDT | 75.00 | 20.00 | 23.40 | 26.80 | 0.00 | - | - | 2 | 58.73% |
© 2024 Yahoo. All rights reserved.