Nutrien Ltd. (NTR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTR241220C00035000 | 2024-06-21 10:54AM EDT | 35.00 | 16.60 | 16.30 | 16.80 | 0.00 | - | 1 | 3 | 47.75% |
| NTR241220C00037500 | 2024-06-21 10:55AM EDT | 37.50 | 14.30 | 12.10 | 14.50 | 0.00 | - | 1 | 2 | 43.92% |
| NTR241220C00040000 | 2024-06-11 1:33PM EDT | 40.00 | 14.10 | 11.80 | 12.30 | 0.00 | - | 2 | 7 | 40.85% |
| NTR241220C00042500 | 2024-06-17 9:48AM EDT | 42.50 | 9.61 | 9.80 | 10.60 | 0.00 | - | 2 | 3 | 41.97% |
| NTR241220C00045000 | 2024-06-28 1:36PM EDT | 45.00 | 8.20 | 7.90 | 8.10 | 0.00 | - | 1 | 3 | 34.44% |
| NTR241220C00047500 | 2024-06-28 2:42PM EDT | 47.50 | 6.30 | 6.20 | 6.40 | -3.40 | -35.05% | 1 | 13 | 33.11% |
| NTR241220C00050000 | 2024-06-28 2:45PM EDT | 50.00 | 4.82 | 4.70 | 4.90 | -0.28 | -5.49% | 2 | 42 | 31.84% |
| NTR241220C00052500 | 2024-06-28 3:46PM EDT | 52.50 | 3.50 | 3.50 | 3.70 | -0.40 | -10.26% | 29 | 290 | 31.21% |
| NTR241220C00055000 | 2024-06-28 3:46PM EDT | 55.00 | 2.57 | 2.50 | 2.70 | -0.28 | -9.82% | 1 | 105 | 30.48% |
| NTR241220C00057500 | 2024-06-25 12:18PM EDT | 57.50 | 2.05 | 1.80 | 1.95 | 0.00 | - | 1 | 114 | 30.13% |
| NTR241220C00060000 | 2024-06-28 10:35AM EDT | 60.00 | 1.44 | 1.25 | 1.40 | +0.04 | +2.86% | 3 | 1,046 | 30.01% |
| NTR241220C00062500 | 2024-06-26 10:00AM EDT | 62.50 | 1.05 | 0.85 | 1.00 | 0.00 | - | 1 | 799 | 30.03% |
| NTR241220C00065000 | 2024-06-27 11:44AM EDT | 65.00 | 0.72 | 0.60 | 0.75 | 0.00 | - | 1 | 101 | 30.59% |
| NTR241220C00067500 | 2024-06-27 3:12PM EDT | 67.50 | 0.50 | 0.40 | 0.50 | 0.00 | - | 1 | 775 | 30.18% |
| NTR241220C00070000 | 2024-06-24 12:27PM EDT | 70.00 | 0.39 | 0.25 | 0.40 | 0.00 | - | 1 | 70 | 31.20% |
| NTR241220C00075000 | 2024-06-17 1:37PM EDT | 75.00 | 0.20 | 0.10 | 0.25 | 0.00 | - | 1 | 13 | 32.76% |
| NTR241220C00080000 | 2024-06-26 2:06PM EDT | 80.00 | 0.09 | 0.00 | 1.35 | 0.00 | - | 5 | 6 | 54.59% |
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 | 46.27% |
| NTR241220P00037500 | 2024-06-26 2:05PM EDT | 37.50 | 0.35 | 0.30 | 0.45 | 0.00 | - | 1 | 9 | 33.64% |
| NTR241220P00040000 | 2024-06-25 10:39AM EDT | 40.00 | 0.55 | 0.50 | 0.65 | 0.00 | - | 3 | 25 | 31.28% |
| NTR241220P00042500 | 2024-06-27 12:26PM EDT | 42.50 | 0.88 | 0.15 | 1.00 | 0.00 | - | 1 | 64 | 29.74% |
| NTR241220P00045000 | 2024-06-24 11:42AM EDT | 45.00 | 1.35 | 1.40 | 1.50 | 0.00 | - | 13 | 646 | 28.27% |
| NTR241220P00047500 | 2024-06-27 3:26PM EDT | 47.50 | 2.07 | 2.10 | 2.25 | 0.00 | - | 1 | 133 | 27.34% |
| NTR241220P00050000 | 2024-06-21 3:40PM EDT | 50.00 | 3.20 | 3.10 | 3.30 | 0.00 | - | 1 | 245 | 26.86% |
| NTR241220P00052500 | 2024-06-28 3:28PM EDT | 52.50 | 4.41 | 4.30 | 4.50 | +0.23 | +5.50% | 5 | 433 | 25.60% |
| NTR241220P00055000 | 2024-06-28 3:30PM EDT | 55.00 | 6.00 | 5.70 | 7.20 | +0.64 | +11.94% | 6 | 38 | 33.50% |
| NTR241220P00057500 | 2024-06-17 11:05AM EDT | 57.50 | 8.43 | 5.60 | 7.80 | 0.00 | - | 2 | 67 | 24.00% |
| NTR241220P00060000 | 2024-06-28 10:27AM EDT | 60.00 | 9.23 | 7.70 | 11.20 | +0.03 | +0.33% | 3 | 72 | 36.11% |
| NTR241220P00062500 | 2024-06-27 2:55PM EDT | 62.50 | 11.60 | 9.70 | 13.00 | 0.00 | - | 3 | 18 | 34.12% |
| NTR241220P00067500 | 2024-05-23 10:26AM EDT | 67.50 | 9.43 | 15.00 | 18.00 | 0.00 | - | 8 | 45 | 41.19% |
| NTR241220P00070000 | 2024-05-23 10:39AM EDT | 70.00 | 11.41 | 16.80 | 20.90 | 0.00 | - | 53 | 124 | 48.38% |
| NTR241220P00075000 | 2024-06-06 10:49AM EDT | 75.00 | 20.00 | 22.10 | 26.50 | 0.00 | - | - | 2 | 60.16% |
© 2024 Yahoo. All rights reserved.