Nutrien Ltd. (NTR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTR260116C00025000 | 2024-05-10 12:16PM EDT | 25.00 | 33.95 | 29.30 | 32.90 | 0.00 | - | 3 | 15 | 84.55% |
| NTR260116C00027500 | 2024-06-24 1:43PM EDT | 27.50 | 24.62 | 21.50 | 26.50 | 0.00 | - | 2 | 8 | 59.94% |
| NTR260116C00030000 | 2024-06-21 12:07PM EDT | 30.00 | 21.90 | 19.00 | 24.00 | 0.00 | - | 6 | 14 | 53.64% |
| NTR260116C00035000 | 2024-06-04 10:44AM EDT | 35.00 | 23.25 | 17.20 | 17.80 | 0.00 | - | 1 | 24 | 34.45% |
| NTR260116C00037500 | 2024-06-13 3:49PM EDT | 37.50 | 15.80 | 15.30 | 15.90 | 0.00 | - | 2 | 4 | 33.80% |
| NTR260116C00040000 | 2024-06-21 2:33PM EDT | 40.00 | 13.60 | 13.50 | 14.00 | 0.00 | - | 1 | 257 | 32.57% |
| NTR260116C00042500 | 2024-06-24 12:39PM EDT | 42.50 | 12.65 | 11.80 | 12.50 | 0.00 | - | 2 | 7 | 32.86% |
| NTR260116C00045000 | 2024-06-18 9:30AM EDT | 45.00 | 10.50 | 10.40 | 10.90 | 0.00 | - | 50 | 180 | 32.03% |
| NTR260116C00047500 | 2024-06-27 9:53AM EDT | 47.50 | 9.80 | 9.00 | 9.40 | 0.00 | - | 1 | 62 | 31.15% |
| NTR260116C00050000 | 2024-06-27 12:14PM EDT | 50.00 | 8.35 | 7.80 | 8.10 | 0.00 | - | 7 | 177 | 30.61% |
| NTR260116C00052500 | 2024-06-26 1:35PM EDT | 52.50 | 7.12 | 5.50 | 6.90 | 0.00 | - | 6 | 108 | 29.99% |
| NTR260116C00055000 | 2024-06-28 2:56PM EDT | 55.00 | 5.89 | 5.60 | 5.90 | -0.09 | -1.51% | 2 | 666 | 29.70% |
| NTR260116C00057500 | 2024-06-28 3:26PM EDT | 57.50 | 4.90 | 4.70 | 5.10 | -0.50 | -9.26% | 3 | 27 | 29.75% |
| NTR260116C00060000 | 2024-06-27 9:40AM EDT | 60.00 | 4.30 | 4.00 | 4.30 | 0.00 | - | 2 | 327 | 29.38% |
| NTR260116C00062500 | 2024-06-27 9:50AM EDT | 62.50 | 3.90 | 3.30 | 3.60 | 0.00 | - | 4 | 45 | 29.02% |
| NTR260116C00065000 | 2024-06-26 2:41PM EDT | 65.00 | 3.10 | 2.80 | 3.10 | 0.00 | - | 2 | 83 | 29.14% |
| NTR260116C00067500 | 2024-06-17 9:48AM EDT | 67.50 | 2.46 | 2.30 | 2.65 | 0.00 | - | 6 | 8 | 29.18% |
| NTR260116C00070000 | 2024-06-17 10:08AM EDT | 70.00 | 2.00 | 1.90 | 2.25 | 0.00 | - | 8 | 298 | 29.14% |
| NTR260116C00075000 | 2024-06-25 1:28PM EDT | 75.00 | 1.61 | 1.35 | 1.60 | 0.00 | - | 1 | 249 | 28.98% |
| NTR260116C00080000 | 2024-06-21 2:59PM EDT | 80.00 | 1.10 | 0.90 | 1.15 | 0.00 | - | 28 | 164 | 28.97% |
| NTR260116C00085000 | 2024-06-25 1:56PM EDT | 85.00 | 0.80 | 0.60 | 0.90 | 0.00 | - | 1 | 520 | 29.59% |
| NTR260116C00090000 | 2024-06-25 1:49PM EDT | 90.00 | 0.55 | 0.45 | 0.70 | 0.00 | - | 1 | 103 | 30.05% |
| NTR260116C00095000 | 2024-06-21 12:46PM EDT | 95.00 | 0.40 | 0.15 | 1.65 | 0.00 | - | 36 | 1,191 | 39.58% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTR260116P00025000 | 2024-06-27 2:35PM EDT | 25.00 | 0.35 | 0.15 | 0.45 | 0.00 | - | 4 | 81 | 37.40% |
| NTR260116P00027500 | 2024-03-01 12:19PM EDT | 27.50 | 1.00 | 0.70 | 0.85 | 0.00 | - | 1 | 1 | 38.77% |
| NTR260116P00030000 | 2024-06-28 3:51PM EDT | 30.00 | 0.80 | 0.70 | 1.45 | +0.05 | +6.67% | 1 | 198 | 40.33% |
| NTR260116P00032500 | 2024-06-25 3:53PM EDT | 32.50 | 1.05 | 0.95 | 1.15 | 0.00 | - | 1 | 6 | 32.98% |
| NTR260116P00035000 | 2024-06-12 12:54PM EDT | 35.00 | 1.35 | 1.30 | 1.65 | 0.00 | - | 10 | 89 | 32.74% |
| NTR260116P00037500 | 2024-05-17 3:13PM EDT | 37.50 | 1.50 | 1.15 | 3.20 | 0.00 | - | 1 | 3 | 38.07% |
| NTR260116P00040000 | 2024-06-11 11:37AM EDT | 40.00 | 2.20 | 2.35 | 2.75 | 0.00 | - | 2 | 100 | 30.75% |
| NTR260116P00042500 | 2024-06-18 9:51AM EDT | 42.50 | 3.40 | 3.10 | 3.40 | 0.00 | - | 1 | 5 | 29.51% |
| NTR260116P00045000 | 2024-06-26 2:49PM EDT | 45.00 | 3.90 | 3.90 | 4.30 | 0.00 | - | 2 | 225 | 28.95% |
| NTR260116P00047500 | 2024-06-13 10:24AM EDT | 47.50 | 5.00 | 4.80 | 5.20 | 0.00 | - | 2 | 90 | 27.83% |
| NTR260116P00050000 | 2024-06-14 1:46PM EDT | 50.00 | 6.30 | 5.90 | 6.40 | 0.00 | - | 1,201 | 4,834 | 27.44% |
| NTR260116P00052500 | 2024-06-20 10:29AM EDT | 52.50 | 7.40 | 7.10 | 8.30 | 0.00 | - | 1 | 1,226 | 29.27% |
| NTR260116P00055000 | 2024-06-24 9:49AM EDT | 55.00 | 8.40 | 8.50 | 8.90 | 0.00 | - | 1 | 1,091 | 25.42% |
| NTR260116P00057500 | 2024-06-24 9:52AM EDT | 57.50 | 9.80 | 10.00 | 10.90 | 0.00 | - | 1 | 64 | 26.62% |
| NTR260116P00060000 | 2024-06-20 11:21AM EDT | 60.00 | 11.80 | 11.60 | 12.00 | 0.00 | - | 1 | 243 | 23.61% |
| NTR260116P00062500 | 2024-05-09 9:47AM EDT | 62.50 | 10.80 | 11.00 | 12.60 | 0.00 | - | 29 | 30 | 16.80% |
| NTR260116P00065000 | 2024-05-22 1:13PM EDT | 65.00 | 10.37 | 13.00 | 17.50 | 0.00 | - | 1 | 132 | 30.55% |
| NTR260116P00067500 | 2024-06-20 10:42AM EDT | 67.50 | 17.50 | 15.00 | 19.80 | 0.00 | - | 1 | 0 | 31.80% |
| NTR260116P00070000 | 2024-06-24 10:29AM EDT | 70.00 | 19.10 | 17.50 | 19.90 | 0.00 | - | 2 | 46 | 20.84% |
| NTR260116P00075000 | 2024-04-16 10:21AM EDT | 75.00 | 23.90 | 18.60 | 19.40 | 0.00 | - | 8 | 28 | 0.00% |
| NTR260116P00080000 | 2023-10-26 9:53AM EDT | 80.00 | 25.36 | 25.20 | 26.00 | 0.00 | - | 10 | 11 | 0.00% |
| NTR260116P00085000 | 2024-01-03 11:39AM EDT | 85.00 | 29.70 | 31.50 | 34.50 | 0.00 | - | 4 | 1 | 24.98% |
| NTR260116P00090000 | 2023-12-04 1:14PM EDT | 90.00 | 35.85 | 33.10 | 34.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.