Nutrien Ltd. (NTR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:45PM EDT. Market open.
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 | 19.80 | 21.10 | 0.00 | - | 3 | 38 | 42.38% |
| NTR250117C00035000 | 2024-05-21 2:22PM EDT | 35.00 | 24.94 | 16.00 | 16.40 | 0.00 | - | 1 | 50 | 37.94% |
| NTR250117C00037500 | 2024-04-15 1:26PM EDT | 37.50 | 16.30 | 20.30 | 22.60 | 0.00 | - | - | 1 | 105.48% |
| NTR250117C00040000 | 2024-06-12 9:55AM EDT | 40.00 | 14.70 | 11.70 | 12.00 | 0.00 | - | 1 | 195 | 34.45% |
| NTR250117C00042500 | 2024-05-24 2:57PM EDT | 42.50 | 17.40 | 9.70 | 10.00 | 0.00 | - | 2 | 19 | 33.18% |
| NTR250117C00045000 | 2024-06-17 10:49AM EDT | 45.00 | 7.50 | 7.90 | 8.70 | -0.50 | -6.25% | 12 | 177 | 36.19% |
| NTR250117C00047500 | 2024-06-10 9:40AM EDT | 47.50 | 9.60 | 6.20 | 6.40 | 0.00 | - | 10 | 26 | 30.29% |
| NTR250117C00050000 | 2024-06-17 10:14AM EDT | 50.00 | 4.61 | 4.80 | 5.00 | -0.42 | -8.35% | 1 | 150 | 29.71% |
| NTR250117C00052500 | 2024-06-17 1:05PM EDT | 52.50 | 3.60 | 3.60 | 3.80 | -0.10 | -2.70% | 45 | 43 | 29.08% |
| NTR250117C00055000 | 2024-06-17 9:44AM EDT | 55.00 | 2.75 | 2.70 | 2.85 | -0.10 | -3.51% | 10 | 760 | 28.74% |
| NTR250117C00057500 | 2024-06-17 10:52AM EDT | 57.50 | 1.80 | 1.95 | 2.10 | -0.28 | -13.46% | 21 | 563 | 28.46% |
| NTR250117C00060000 | 2024-06-17 2:20PM EDT | 60.00 | 1.50 | 1.40 | 1.55 | +0.05 | +3.45% | 7 | 683 | 28.47% |
| NTR250117C00062500 | 2024-06-13 10:41AM EDT | 62.50 | 1.17 | 1.00 | 1.15 | 0.00 | - | 4 | 96 | 28.64% |
| NTR250117C00065000 | 2024-06-17 2:20PM EDT | 65.00 | 0.78 | 0.70 | 0.85 | -0.07 | -8.24% | 6 | 1,235 | 28.83% |
| NTR250117C00067500 | 2024-05-31 3:50PM EDT | 67.50 | 2.20 | 0.50 | 0.60 | 0.00 | - | 10 | 10 | 28.71% |
| NTR250117C00070000 | 2024-06-17 2:20PM EDT | 70.00 | 0.40 | 0.40 | 0.50 | -0.50 | -55.56% | 1 | 2,132 | 29.83% |
| NTR250117C00075000 | 2024-06-14 9:37AM EDT | 75.00 | 0.28 | 0.25 | 0.35 | 0.00 | - | 2 | 1,557 | 31.74% |
| NTR250117C00080000 | 2024-06-11 2:36PM EDT | 80.00 | 0.25 | 0.10 | 0.00 | 0.00 | - | 10 | 783 | 12.50% |
| NTR250117C00085000 | 2024-05-20 10:57AM EDT | 85.00 | 0.47 | 0.00 | 0.50 | 0.00 | - | 15 | 980 | 42.14% |
| NTR250117C00090000 | 2024-06-13 9:35AM EDT | 90.00 | 0.30 | 0.10 | 0.45 | 0.00 | - | 1 | 423 | 44.58% |
| NTR250117C00095000 | 2024-05-09 2:49PM EDT | 95.00 | 0.25 | 0.05 | 0.25 | 0.00 | - | 3 | 98 | 42.87% |
| NTR250117C00100000 | 2024-06-13 9:35AM EDT | 100.00 | 0.17 | 0.05 | 0.30 | 0.00 | - | 1 | 240 | 47.02% |
| NTR250117C00105000 | 2024-03-14 9:30AM EDT | 105.00 | 0.10 | 0.00 | 1.20 | 0.00 | - | 19 | 55 | 56.35% |
| NTR250117C00110000 | 2024-06-10 1:02PM EDT | 110.00 | 0.17 | 0.05 | 0.35 | 0.00 | - | 1 | 121 | 53.47% |
| NTR250117C00115000 | 2023-11-28 3:14PM EDT | 115.00 | 0.20 | 0.10 | 0.40 | 0.00 | - | 1 | 85 | 52.83% |
| NTR250117C00120000 | 2024-03-28 3:10PM EDT | 120.00 | 0.07 | 0.00 | 0.40 | 0.00 | - | 29 | 81 | 53.17% |
| NTR250117C00125000 | 2023-11-02 3:50PM EDT | 125.00 | 0.20 | 0.05 | 0.20 | 0.00 | - | 2 | 31 | 51.66% |
| 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 | 57.81% |
| NTR250117C00140000 | 2024-03-26 11:32AM EDT | 140.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 5 | 23 | 58.30% |
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 | 51.47% |
| NTR250117P00027500 | 2024-04-05 10:05AM EDT | 27.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 51.42% |
| NTR250117P00030000 | 2024-06-12 3:43PM EDT | 30.00 | 0.30 | 0.05 | 0.55 | 0.00 | - | 2 | 78 | 49.46% |
| NTR250117P00035000 | 2024-06-12 3:33PM EDT | 35.00 | 0.39 | 0.30 | 0.45 | +0.06 | +18.18% | 1 | 605 | 35.55% |
| NTR250117P00037500 | 2024-06-06 3:50PM EDT | 37.50 | 0.35 | 0.55 | 0.65 | 0.00 | - | 4 | 17 | 33.52% |
| NTR250117P00040000 | 2024-06-14 2:39PM EDT | 40.00 | 0.91 | 0.85 | 0.95 | 0.00 | - | 3 | 939 | 31.86% |
| NTR250117P00042500 | 2024-05-21 9:49AM EDT | 42.50 | 0.62 | 1.30 | 1.45 | 0.00 | - | 3 | 419 | 31.09% |
| NTR250117P00045000 | 2024-06-12 10:45AM EDT | 45.00 | 1.45 | 1.90 | 2.10 | 0.00 | - | 5 | 2,090 | 30.20% |
| NTR250117P00047500 | 2024-06-14 11:18AM EDT | 47.50 | 2.86 | 2.70 | 2.85 | 0.00 | - | 2 | 64 | 28.70% |
| NTR250117P00050000 | 2024-06-14 10:00AM EDT | 50.00 | 3.85 | 3.70 | 3.90 | 0.00 | - | 4 | 2,392 | 27.91% |
| NTR250117P00052500 | 2024-06-17 1:05PM EDT | 52.50 | 5.20 | 5.00 | 5.20 | +1.20 | +30.00% | 45 | 225 | 27.30% |
| NTR250117P00055000 | 2024-06-17 2:01PM EDT | 55.00 | 6.70 | 6.60 | 6.70 | +1.50 | +28.85% | 5 | 2,859 | 26.55% |
| NTR250117P00057500 | 2024-06-03 12:07PM EDT | 57.50 | 4.83 | 8.30 | 8.50 | 0.00 | - | 1 | 172 | 26.47% |
| NTR250117P00060000 | 2024-05-24 12:25PM EDT | 60.00 | 5.40 | 10.20 | 10.50 | 0.00 | - | 5 | 2,148 | 26.64% |
| 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 | 14.10 | 14.80 | 0.00 | - | 5 | 688 | 26.29% |
| NTR250117P00067500 | 2024-05-21 9:57AM EDT | 67.50 | 9.90 | 16.60 | 17.60 | 0.00 | - | - | 1 | 32.50% |
| NTR250117P00070000 | 2024-05-29 9:50AM EDT | 70.00 | 12.90 | 19.40 | 19.80 | 0.00 | - | 84 | 417 | 31.54% |
| 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 | 24.80 | 27.50 | 30.30 | 0.00 | - | 21 | 24 | 46.92% |
| NTR250117P00085000 | 2024-01-18 3:35PM EDT | 85.00 | 35.40 | 31.70 | 36.40 | 0.00 | - | 21 | 14 | 62.34% |
| 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.