Australia markets closed

Nutrien Ltd. (NTR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
50.91-0.52 (-1.01%)
At close: 04:00PM EDT
50.75 -0.16 (-0.31%)
After hours: 07:55PM EDT
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NTR250117C000300002024-06-13 12:40PM EDT30.0021.2519.0023.000.00-32576.66%
NTR250117C000350002024-05-21 2:22PM EDT35.0024.9415.0017.500.00-15053.93%
NTR250117C000375002024-04-15 1:26PM EDT37.5016.3020.3022.600.00--1107.92%
NTR250117C000400002024-06-21 3:49PM EDT40.0012.2010.2012.500.00-419540.04%
NTR250117C000425002024-05-24 2:57PM EDT42.5017.408.5010.900.00-21941.58%
NTR250117C000450002024-06-27 9:46AM EDT45.008.008.008.30-0.80-9.09%318133.58%
NTR250117C000475002024-06-28 3:02PM EDT47.506.506.306.60-0.30-4.41%33132.18%
NTR250117C000500002024-06-27 3:38PM EDT50.005.304.905.100.00-214530.91%
NTR250117C000525002024-06-27 3:00PM EDT52.504.053.703.900.00-19930.30%
NTR250117C000550002024-06-26 3:53PM EDT55.003.102.702.850.00-1082229.32%
NTR250117C000575002024-06-26 11:58AM EDT57.502.151.152.100.00-160529.08%
NTR250117C000600002024-06-28 3:23PM EDT60.001.501.401.55-0.04-2.60%590729.10%
NTR250117C000625002024-06-25 3:40PM EDT62.501.241.001.10-0.01-0.80%39928.83%
NTR250117C000650002024-06-28 12:49PM EDT65.000.800.700.80-0.10-11.11%51,27228.98%
NTR250117C000675002024-06-27 11:44AM EDT67.500.620.500.600.00-1829.40%
NTR250117C000700002024-06-26 1:11PM EDT70.000.400.350.450.00-102,13129.79%
NTR250117C000750002024-06-28 9:35AM EDT75.000.330.000.30+0.03+10.00%11,55031.54%
NTR250117C000800002024-06-11 2:36PM EDT80.000.250.100.350.00-1078336.57%
NTR250117C000850002024-06-26 1:57PM EDT85.000.100.050.400.00-1099041.28%
NTR250117C000900002024-06-25 11:08AM EDT90.000.140.000.750.00-142151.03%
NTR250117C000950002024-05-09 2:49PM EDT95.000.250.050.250.00-39844.04%
NTR250117C001000002024-06-26 9:35AM EDT100.000.150.050.300.00-124048.29%
NTR250117C001050002024-03-14 9:30AM EDT105.000.100.001.200.00-195557.89%
NTR250117C001100002024-06-10 1:02PM EDT110.000.170.001.200.00-112160.60%
NTR250117C001150002023-11-28 3:14PM EDT115.000.200.100.400.00-18554.30%
NTR250117C001200002024-03-28 3:10PM EDT120.000.070.000.400.00-298154.59%
NTR250117C001250002023-11-02 3:50PM EDT125.000.200.050.200.00-23153.13%
NTR250117C001300002024-01-16 10:30AM EDT130.000.150.000.000.00-101525.00%
NTR250117C001350002023-11-27 11:08AM EDT135.000.100.000.350.00-3759.38%
NTR250117C001400002024-03-26 11:32AM EDT140.000.050.000.300.00-52359.86%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NTR250117P000250002024-02-28 1:05PM EDT25.000.130.000.400.00-156953.03%
NTR250117P000275002024-04-05 10:05AM EDT27.500.100.000.750.00-1153.03%
NTR250117P000300002024-06-18 3:35PM EDT30.000.250.000.450.00-37848.58%
NTR250117P000350002024-06-17 3:18PM EDT35.000.350.200.400.00-360835.65%
NTR250117P000375002024-06-28 11:15AM EDT37.500.440.400.500.00-11932.15%
NTR250117P000400002024-06-25 12:35PM EDT40.000.750.700.800.00-494431.06%
NTR250117P000425002024-06-20 11:16AM EDT42.501.201.101.200.00-242929.69%
NTR250117P000450002024-06-25 12:41PM EDT45.001.501.651.85-0.20-11.76%12,10229.21%
NTR250117P000475002024-06-28 3:34PM EDT47.502.502.402.55+0.25+11.11%36727.58%
NTR250117P000500002024-06-28 3:31PM EDT50.003.503.403.60-0.10-2.78%32,38926.95%
NTR250117P000525002024-06-24 3:27PM EDT52.504.204.604.800.00-623825.76%
NTR250117P000550002024-06-26 11:07AM EDT55.005.906.106.300.00-102,87324.95%
NTR250117P000575002024-06-24 1:12PM EDT57.507.437.808.100.00-417224.66%
NTR250117P000600002024-06-20 10:17AM EDT60.009.849.7010.000.00-52,14823.56%
NTR250117P000625002024-05-09 10:40AM EDT62.507.708.809.800.00-10110.00%
NTR250117P000650002024-06-12 10:00AM EDT65.0011.9914.0014.500.00-568824.10%
NTR250117P000675002024-05-21 9:57AM EDT67.509.9015.9016.300.00--10.00%
NTR250117P000700002024-05-29 9:50AM EDT70.0012.9018.2020.300.00-8441739.19%
NTR250117P000750002024-03-08 1:18PM EDT75.0022.2818.5018.900.00-23970.00%
NTR250117P000800002024-06-10 10:06AM EDT80.0027.6027.8030.90+2.80+11.29%102455.48%
NTR250117P000850002024-06-28 3:49PM EDT85.0032.6032.1036.00-2.80-7.91%101461.01%
NTR250117P000900002024-05-13 9:49AM EDT90.0031.5036.3038.900.00-1130.00%
NTR250117P000950002023-09-15 9:55AM EDT95.0030.7034.3034.900.00-2110.00%
NTR250117P001000002023-03-17 3:20PM EDT100.0030.7029.1030.100.00-110.00%