Nutrien Ltd. (NTR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:19PM EDT. Market open.
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 | 85.55% |
| NTR260116C00027500 | 2024-03-22 11:12AM EDT | 27.50 | 25.00 | 24.50 | 28.40 | 0.00 | - | 2 | 2 | 60.77% |
| NTR260116C00030000 | 2024-05-17 2:41PM EDT | 30.00 | 28.07 | 19.80 | 22.40 | 0.00 | - | 1 | 8 | 42.33% |
| NTR260116C00035000 | 2024-06-04 10:44AM EDT | 35.00 | 23.25 | 16.60 | 17.40 | 0.00 | - | 1 | 24 | 32.86% |
| NTR260116C00037500 | 2024-06-13 3:49PM EDT | 37.50 | 15.80 | 14.10 | 16.00 | 0.00 | - | 2 | 4 | 35.34% |
| NTR260116C00040000 | 2024-06-11 10:39AM EDT | 40.00 | 16.00 | 12.90 | 13.70 | 0.00 | - | 1 | 258 | 31.74% |
| NTR260116C00042500 | 2024-04-26 9:51AM EDT | 42.50 | 14.00 | 18.60 | 19.30 | 0.00 | - | 1 | 5 | 63.86% |
| NTR260116C00045000 | 2024-06-14 10:56AM EDT | 45.00 | 10.50 | 10.00 | 10.30 | +0.11 | +1.06% | 50 | 112 | 29.84% |
| NTR260116C00047500 | 2024-06-17 9:30AM EDT | 47.50 | 9.50 | 8.60 | 9.00 | -1.58 | -14.26% | 5 | 58 | 29.86% |
| NTR260116C00050000 | 2024-06-14 3:26PM EDT | 50.00 | 8.00 | 7.30 | 7.80 | 0.00 | - | 19 | 156 | 29.71% |
| NTR260116C00052500 | 2024-06-14 10:17AM EDT | 52.50 | 6.60 | 6.20 | 6.70 | 0.00 | - | 5 | 103 | 29.46% |
| NTR260116C00055000 | 2024-06-14 3:57PM EDT | 55.00 | 6.00 | 5.30 | 5.70 | 0.00 | - | 20 | 660 | 29.11% |
| NTR260116C00057500 | 2024-06-14 10:04AM EDT | 57.50 | 5.00 | 4.40 | 4.90 | 0.00 | - | 1 | 26 | 29.10% |
| NTR260116C00060000 | 2024-06-17 10:07AM EDT | 60.00 | 4.00 | 3.70 | 4.20 | -0.07 | -1.72% | 1 | 332 | 29.09% |
| NTR260116C00062500 | 2024-06-12 10:54AM EDT | 62.50 | 4.60 | 3.10 | 3.50 | 0.00 | - | 20 | 49 | 28.68% |
| NTR260116C00065000 | 2024-06-12 3:38PM EDT | 65.00 | 3.28 | 2.60 | 2.95 | 0.00 | - | 6 | 83 | 28.54% |
| NTR260116C00067500 | 2024-06-07 11:55AM EDT | 67.50 | 2.46 | 2.15 | 2.95 | -1.74 | -41.43% | 6 | 3 | 30.60% |
| NTR260116C00070000 | 2024-06-17 10:08AM EDT | 70.00 | 2.00 | 1.80 | 2.15 | -0.50 | -20.00% | 8 | 298 | 28.65% |
| NTR260116C00075000 | 2024-06-13 10:47AM EDT | 75.00 | 1.60 | 1.25 | 1.50 | 0.00 | - | 2 | 249 | 28.37% |
| NTR260116C00080000 | 2024-06-14 1:41PM EDT | 80.00 | 1.08 | 0.85 | 1.10 | 0.00 | - | 10 | 163 | 28.58% |
| NTR260116C00085000 | 2024-06-14 9:52AM EDT | 85.00 | 0.80 | 0.60 | 0.80 | 0.00 | - | 5 | 518 | 28.69% |
| NTR260116C00090000 | 2024-06-13 9:37AM EDT | 90.00 | 0.82 | 0.45 | 0.65 | 0.00 | - | 10 | 102 | 29.49% |
| NTR260116C00095000 | 2024-06-17 10:28AM EDT | 95.00 | 0.40 | 0.00 | 0.55 | -0.04 | -9.09% | 15 | 1,126 | 30.40% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTR260116P00025000 | 2024-06-14 3:50PM EDT | 25.00 | 0.50 | 0.05 | 0.90 | 0.00 | - | 24 | 67 | 43.70% |
| NTR260116P00027500 | 2024-03-01 12:19PM EDT | 27.50 | 1.00 | 0.70 | 0.85 | 0.00 | - | 1 | 1 | 38.14% |
| NTR260116P00030000 | 2024-06-12 3:32PM EDT | 30.00 | 0.80 | 0.75 | 0.95 | 0.00 | - | 104 | 197 | 34.77% |
| NTR260116P00032500 | 2024-05-29 2:45PM EDT | 32.50 | 0.90 | 1.10 | 2.20 | 0.00 | - | 2 | 5 | 40.85% |
| NTR260116P00035000 | 2024-06-12 12:54PM EDT | 35.00 | 1.35 | 1.50 | 1.75 | 0.00 | - | 10 | 89 | 32.86% |
| NTR260116P00037500 | 2024-05-17 3:13PM EDT | 37.50 | 1.50 | 1.15 | 3.20 | 0.00 | - | 1 | 3 | 37.38% |
| NTR260116P00040000 | 2024-06-11 11:37AM EDT | 40.00 | 2.20 | 2.60 | 2.90 | 0.00 | - | 2 | 100 | 30.95% |
| NTR260116P00042500 | 2024-05-28 10:38AM EDT | 42.50 | 2.20 | 3.30 | 3.70 | 0.00 | - | 4 | 4 | 30.34% |
| NTR260116P00045000 | 2024-06-14 1:34PM EDT | 45.00 | 4.30 | 4.20 | 4.50 | 0.00 | - | 7 | 226 | 29.18% |
| NTR260116P00047500 | 2024-06-13 10:24AM EDT | 47.50 | 5.00 | 5.20 | 5.60 | 0.00 | - | 2 | 90 | 28.82% |
| NTR260116P00050000 | 2024-06-14 1:46PM EDT | 50.00 | 6.30 | 6.30 | 6.70 | 0.00 | - | 1,201 | 4,833 | 27.92% |
| NTR260116P00052500 | 2024-06-13 12:29PM EDT | 52.50 | 7.30 | 7.60 | 8.00 | 0.00 | - | 1 | 1,226 | 27.30% |
| NTR260116P00055000 | 2024-06-07 1:11PM EDT | 55.00 | 7.08 | 9.00 | 9.40 | 0.00 | - | 8 | 1,091 | 26.56% |
| NTR260116P00057500 | 2024-06-17 11:15AM EDT | 57.50 | 10.80 | 10.50 | 11.00 | +3.30 | +44.00% | 1 | 65 | 26.12% |
| NTR260116P00060000 | 2024-06-14 9:46AM EDT | 60.00 | 12.40 | 12.20 | 13.30 | 0.00 | - | 1 | 242 | 28.08% |
| NTR260116P00062500 | 2024-05-09 9:47AM EDT | 62.50 | 10.80 | 11.00 | 12.60 | 0.00 | - | 29 | 30 | 15.30% |
| NTR260116P00065000 | 2024-05-22 1:13PM EDT | 65.00 | 10.37 | 15.90 | 17.30 | 0.00 | - | 1 | 132 | 28.57% |
| NTR260116P00067500 | 2024-05-28 12:01PM EDT | 67.50 | 12.20 | 17.90 | 19.30 | 0.00 | - | 1 | 1 | 28.30% |
| NTR260116P00070000 | 2024-04-16 12:19PM EDT | 70.00 | 19.80 | 14.90 | 16.80 | 0.00 | - | 21 | 46 | 0.00% |
| 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 | 20.90% |
| 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.