Nutrien Ltd. (NTR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTR250117C00030000 | 2024-06-13 12:40PM EDT | 30.00 | 21.25 | 19.00 | 23.00 | 0.00 | - | 3 | 25 | 76.66% |
| NTR250117C00035000 | 2024-05-21 2:22PM EDT | 35.00 | 24.94 | 15.00 | 17.50 | 0.00 | - | 1 | 50 | 53.93% |
| NTR250117C00037500 | 2024-04-15 1:26PM EDT | 37.50 | 16.30 | 20.30 | 22.60 | 0.00 | - | - | 1 | 107.92% |
| NTR250117C00040000 | 2024-06-21 3:49PM EDT | 40.00 | 12.20 | 10.20 | 12.50 | 0.00 | - | 4 | 195 | 40.04% |
| NTR250117C00042500 | 2024-05-24 2:57PM EDT | 42.50 | 17.40 | 8.50 | 10.90 | 0.00 | - | 2 | 19 | 41.58% |
| NTR250117C00045000 | 2024-06-27 9:46AM EDT | 45.00 | 8.00 | 8.00 | 8.30 | -0.80 | -9.09% | 3 | 181 | 33.58% |
| NTR250117C00047500 | 2024-06-28 3:02PM EDT | 47.50 | 6.50 | 6.30 | 6.60 | -0.30 | -4.41% | 3 | 31 | 32.18% |
| NTR250117C00050000 | 2024-06-27 3:38PM EDT | 50.00 | 5.30 | 4.90 | 5.10 | 0.00 | - | 2 | 145 | 30.91% |
| NTR250117C00052500 | 2024-06-27 3:00PM EDT | 52.50 | 4.05 | 3.70 | 3.90 | 0.00 | - | 1 | 99 | 30.30% |
| NTR250117C00055000 | 2024-06-26 3:53PM EDT | 55.00 | 3.10 | 2.70 | 2.85 | 0.00 | - | 10 | 822 | 29.32% |
| NTR250117C00057500 | 2024-06-26 11:58AM EDT | 57.50 | 2.15 | 1.15 | 2.10 | 0.00 | - | 1 | 605 | 29.08% |
| NTR250117C00060000 | 2024-06-28 3:23PM EDT | 60.00 | 1.50 | 1.40 | 1.55 | -0.04 | -2.60% | 5 | 907 | 29.10% |
| NTR250117C00062500 | 2024-06-25 3:40PM EDT | 62.50 | 1.24 | 1.00 | 1.10 | -0.01 | -0.80% | 3 | 99 | 28.83% |
| NTR250117C00065000 | 2024-06-28 12:49PM EDT | 65.00 | 0.80 | 0.70 | 0.80 | -0.10 | -11.11% | 5 | 1,272 | 28.98% |
| NTR250117C00067500 | 2024-06-27 11:44AM EDT | 67.50 | 0.62 | 0.50 | 0.60 | 0.00 | - | 1 | 8 | 29.40% |
| NTR250117C00070000 | 2024-06-26 1:11PM EDT | 70.00 | 0.40 | 0.35 | 0.45 | 0.00 | - | 10 | 2,131 | 29.79% |
| NTR250117C00075000 | 2024-06-28 9:35AM EDT | 75.00 | 0.33 | 0.00 | 0.30 | +0.03 | +10.00% | 1 | 1,550 | 31.54% |
| NTR250117C00080000 | 2024-06-11 2:36PM EDT | 80.00 | 0.25 | 0.10 | 0.35 | 0.00 | - | 10 | 783 | 36.57% |
| NTR250117C00085000 | 2024-06-26 1:57PM EDT | 85.00 | 0.10 | 0.05 | 0.40 | 0.00 | - | 10 | 990 | 41.28% |
| NTR250117C00090000 | 2024-06-25 11:08AM EDT | 90.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | 1 | 421 | 51.03% |
| NTR250117C00095000 | 2024-05-09 2:49PM EDT | 95.00 | 0.25 | 0.05 | 0.25 | 0.00 | - | 3 | 98 | 44.04% |
| NTR250117C00100000 | 2024-06-26 9:35AM EDT | 100.00 | 0.15 | 0.05 | 0.30 | 0.00 | - | 1 | 240 | 48.29% |
| NTR250117C00105000 | 2024-03-14 9:30AM EDT | 105.00 | 0.10 | 0.00 | 1.20 | 0.00 | - | 19 | 55 | 57.89% |
| NTR250117C00110000 | 2024-06-10 1:02PM EDT | 110.00 | 0.17 | 0.00 | 1.20 | 0.00 | - | 1 | 121 | 60.60% |
| NTR250117C00115000 | 2023-11-28 3:14PM EDT | 115.00 | 0.20 | 0.10 | 0.40 | 0.00 | - | 1 | 85 | 54.30% |
| NTR250117C00120000 | 2024-03-28 3:10PM EDT | 120.00 | 0.07 | 0.00 | 0.40 | 0.00 | - | 29 | 81 | 54.59% |
| NTR250117C00125000 | 2023-11-02 3:50PM EDT | 125.00 | 0.20 | 0.05 | 0.20 | 0.00 | - | 2 | 31 | 53.13% |
| NTR250117C00130000 | 2024-01-16 10:30AM EDT | 130.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 15 | 25.00% |
| NTR250117C00135000 | 2023-11-27 11:08AM EDT | 135.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 3 | 7 | 59.38% |
| NTR250117C00140000 | 2024-03-26 11:32AM EDT | 140.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 5 | 23 | 59.86% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTR250117P00025000 | 2024-02-28 1:05PM EDT | 25.00 | 0.13 | 0.00 | 0.40 | 0.00 | - | 15 | 69 | 53.03% |
| NTR250117P00027500 | 2024-04-05 10:05AM EDT | 27.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 53.03% |
| NTR250117P00030000 | 2024-06-18 3:35PM EDT | 30.00 | 0.25 | 0.00 | 0.45 | 0.00 | - | 3 | 78 | 48.58% |
| NTR250117P00035000 | 2024-06-17 3:18PM EDT | 35.00 | 0.35 | 0.20 | 0.40 | 0.00 | - | 3 | 608 | 35.65% |
| NTR250117P00037500 | 2024-06-28 11:15AM EDT | 37.50 | 0.44 | 0.40 | 0.50 | 0.00 | - | 1 | 19 | 32.15% |
| NTR250117P00040000 | 2024-06-25 12:35PM EDT | 40.00 | 0.75 | 0.70 | 0.80 | 0.00 | - | 4 | 944 | 31.06% |
| NTR250117P00042500 | 2024-06-20 11:16AM EDT | 42.50 | 1.20 | 1.10 | 1.20 | 0.00 | - | 2 | 429 | 29.69% |
| NTR250117P00045000 | 2024-06-25 12:41PM EDT | 45.00 | 1.50 | 1.65 | 1.85 | -0.20 | -11.76% | 1 | 2,102 | 29.21% |
| NTR250117P00047500 | 2024-06-28 3:34PM EDT | 47.50 | 2.50 | 2.40 | 2.55 | +0.25 | +11.11% | 3 | 67 | 27.58% |
| NTR250117P00050000 | 2024-06-28 3:31PM EDT | 50.00 | 3.50 | 3.40 | 3.60 | -0.10 | -2.78% | 3 | 2,389 | 26.95% |
| NTR250117P00052500 | 2024-06-24 3:27PM EDT | 52.50 | 4.20 | 4.60 | 4.80 | 0.00 | - | 6 | 238 | 25.76% |
| NTR250117P00055000 | 2024-06-26 11:07AM EDT | 55.00 | 5.90 | 6.10 | 6.30 | 0.00 | - | 10 | 2,873 | 24.95% |
| NTR250117P00057500 | 2024-06-24 1:12PM EDT | 57.50 | 7.43 | 7.80 | 8.10 | 0.00 | - | 4 | 172 | 24.66% |
| NTR250117P00060000 | 2024-06-20 10:17AM EDT | 60.00 | 9.84 | 9.70 | 10.00 | 0.00 | - | 5 | 2,148 | 23.56% |
| NTR250117P00062500 | 2024-05-09 10:40AM EDT | 62.50 | 7.70 | 8.80 | 9.80 | 0.00 | - | 10 | 11 | 0.00% |
| NTR250117P00065000 | 2024-06-12 10:00AM EDT | 65.00 | 11.99 | 14.00 | 14.50 | 0.00 | - | 5 | 688 | 24.10% |
| NTR250117P00067500 | 2024-05-21 9:57AM EDT | 67.50 | 9.90 | 15.90 | 16.30 | 0.00 | - | - | 1 | 0.00% |
| NTR250117P00070000 | 2024-05-29 9:50AM EDT | 70.00 | 12.90 | 18.20 | 20.30 | 0.00 | - | 84 | 417 | 39.19% |
| NTR250117P00075000 | 2024-03-08 1:18PM EDT | 75.00 | 22.28 | 18.50 | 18.90 | 0.00 | - | 2 | 397 | 0.00% |
| NTR250117P00080000 | 2024-06-10 10:06AM EDT | 80.00 | 27.60 | 27.80 | 30.90 | +2.80 | +11.29% | 10 | 24 | 55.48% |
| NTR250117P00085000 | 2024-06-28 3:49PM EDT | 85.00 | 32.60 | 32.10 | 36.00 | -2.80 | -7.91% | 10 | 14 | 61.01% |
| NTR250117P00090000 | 2024-05-13 9:49AM EDT | 90.00 | 31.50 | 36.30 | 38.90 | 0.00 | - | 1 | 13 | 0.00% |
| NTR250117P00095000 | 2023-09-15 9:55AM EDT | 95.00 | 30.70 | 34.30 | 34.90 | 0.00 | - | 2 | 11 | 0.00% |
| NTR250117P00100000 | 2023-03-17 3:20PM EDT | 100.00 | 30.70 | 29.10 | 30.10 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.