Nutrien Ltd. (NTR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:16PM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTR240621C00030000 | 2024-05-10 12:16PM EDT | 30.00 | 28.72 | 23.40 | 27.40 | 0.00 | - | 3 | 9 | 691.41% |
| NTR240621C00035000 | 2024-03-14 11:42AM EDT | 35.00 | 18.98 | 17.60 | 19.30 | 0.00 | - | 3 | 10 | 426.86% |
| NTR240621C00040000 | 2024-06-11 11:05AM EDT | 40.00 | 13.60 | 10.70 | 11.00 | 0.00 | - | 5 | 15 | 125.78% |
| NTR240621C00042500 | 2024-06-14 9:47AM EDT | 42.50 | 8.50 | 8.20 | 8.50 | 0.00 | - | 2 | 628 | 99.02% |
| NTR240621C00044000 | 2024-06-13 12:37PM EDT | 44.00 | 7.20 | 6.70 | 7.20 | 0.00 | - | 14 | 14 | 94.73% |
| NTR240621C00045000 | 2024-06-12 3:22PM EDT | 45.00 | 7.20 | 5.70 | 6.00 | 0.00 | - | 2 | 669 | 72.85% |
| NTR240621C00046000 | 2024-06-12 2:49PM EDT | 46.00 | 6.30 | 4.70 | 5.00 | 0.00 | - | - | 4 | 62.50% |
| NTR240621C00047500 | 2024-06-12 12:09PM EDT | 47.50 | 6.10 | 3.00 | 3.50 | 0.00 | - | 1 | 535 | 58.01% |
| NTR240621C00050000 | 2024-06-17 1:11PM EDT | 50.00 | 1.10 | 1.05 | 1.15 | -0.25 | -18.52% | 46 | 770 | 31.84% |
| NTR240621C00051000 | 2024-06-17 10:39AM EDT | 51.00 | 0.30 | 0.40 | 0.50 | -0.45 | -60.00% | 6 | 11 | 26.91% |
| NTR240621C00052000 | 2024-06-17 2:34PM EDT | 52.00 | 0.17 | 0.15 | 0.20 | -0.18 | -51.43% | 39 | 26 | 27.34% |
| NTR240621C00052500 | 2024-06-17 1:15PM EDT | 52.50 | 0.08 | 0.05 | 0.10 | -0.13 | -61.90% | 24 | 2,503 | 26.17% |
| NTR240621C00053000 | 2024-06-17 2:30PM EDT | 53.00 | 0.05 | 0.05 | 0.10 | -0.05 | -50.00% | 45 | 32 | 30.86% |
| NTR240621C00054000 | 2024-06-14 1:41PM EDT | 54.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 12 | 94 | 33.99% |
| NTR240621C00055000 | 2024-06-17 2:18PM EDT | 55.00 | 0.05 | 0.00 | 0.05 | +0.03 | +150.00% | 44 | 1,019 | 41.41% |
| NTR240621C00056000 | 2024-06-12 12:01PM EDT | 56.00 | 0.18 | 0.00 | 0.25 | 0.00 | - | 1 | 107 | 59.18% |
| NTR240621C00057000 | 2024-06-14 3:54PM EDT | 57.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 240 | 55.47% |
| NTR240621C00057500 | 2024-06-17 12:42PM EDT | 57.50 | 0.05 | 0.00 | 0.05 | +0.03 | +150.00% | 6 | 2,114 | 52.34% |
| NTR240621C00058000 | 2024-06-14 3:54PM EDT | 58.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 136 | 55.47% |
| NTR240621C00059000 | 2024-06-12 9:31AM EDT | 59.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 157 | 77.93% |
| NTR240621C00060000 | 2024-06-17 2:46PM EDT | 60.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 11 | 4,954 | 67.19% |
| NTR240621C00061000 | 2024-06-10 12:38PM EDT | 61.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 378 | 50.00% |
| NTR240621C00062000 | 2024-06-05 1:20PM EDT | 62.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 22 | 118 | 86.72% |
| NTR240621C00062500 | 2024-06-11 12:19PM EDT | 62.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 3,473 | 80.47% |
| NTR240621C00063000 | 2024-05-31 3:59PM EDT | 63.00 | 0.24 | 0.00 | 0.20 | 0.00 | - | 20 | 53 | 103.52% |
| NTR240621C00064000 | 2024-06-04 3:57PM EDT | 64.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 43 | 237 | 109.77% |
| NTR240621C00065000 | 2024-06-17 2:42PM EDT | 65.00 | 0.05 | 0.00 | 0.05 | -0.03 | -37.50% | 3 | 1,119 | 93.75% |
| NTR240621C00066000 | 2024-06-12 9:52AM EDT | 66.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 48 | 74 | 121.09% |
| NTR240621C00067000 | 2024-05-20 3:46PM EDT | 67.00 | 0.22 | 0.00 | 0.20 | 0.00 | - | - | 50 | 126.56% |
| NTR240621C00067500 | 2024-05-28 2:58PM EDT | 67.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 916 | 50.00% |
| NTR240621C00068000 | 2024-06-10 9:48AM EDT | 68.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 50.00% |
| NTR240621C00069000 | 2024-06-10 9:53AM EDT | 69.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 15 | 112.50% |
| NTR240621C00070000 | 2024-05-23 9:59AM EDT | 70.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 506 | 135.94% |
| NTR240621C00071000 | 2024-06-07 10:03AM EDT | 71.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 28 | 118 | 121.09% |
| NTR240621C00072000 | 2024-06-05 12:37PM EDT | 72.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | - | 12 | 152.34% |
| NTR240621C00075000 | 2024-06-06 10:40AM EDT | 75.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 6 | 1,515 | 150.78% |
| NTR240621C00080000 | 2024-06-10 12:08PM EDT | 80.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 3 | 573 | 181.25% |
| NTR240621C00085000 | 2024-05-23 9:50AM EDT | 85.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 76 | 403 | 175.00% |
| NTR240621C00090000 | 2024-06-04 3:22PM EDT | 90.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 139 | 192.19% |
| NTR240621C00095000 | 2023-11-15 4:15PM EDT | 95.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 3 | 18 | 235.94% |
| NTR240621C00100000 | 2024-05-08 11:12AM EDT | 100.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 251.56% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTR240621P00025000 | 2024-05-07 12:36PM EDT | 25.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | - | 6 | 299.22% |
| NTR240621P00030000 | 2024-06-07 3:01PM EDT | 30.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 1 | 48 | 229.69% |
| NTR240621P00035000 | 2024-04-10 12:21PM EDT | 35.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 43 | 137.50% |
| NTR240621P00040000 | 2024-05-23 10:02AM EDT | 40.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 1,158 | 92.97% |
| NTR240621P00042500 | 2024-06-13 10:41AM EDT | 42.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 23 | 1,224 | 71.88% |
| NTR240621P00044000 | 2024-06-12 2:25PM EDT | 44.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 129 | 59.38% |
| NTR240621P00045000 | 2024-06-14 10:32AM EDT | 45.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 136 | 2,676 | 57.81% |
| NTR240621P00046000 | 2024-06-17 12:38PM EDT | 46.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 443 | 56.64% |
| NTR240621P00047000 | 2024-06-14 3:49PM EDT | 47.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 20 | 39.84% |
| NTR240621P00047500 | 2024-06-17 2:34PM EDT | 47.50 | 0.05 | 0.05 | 0.10 | -0.04 | -44.44% | 2 | 7,302 | 41.60% |
| NTR240621P00048000 | 2024-06-14 12:05PM EDT | 48.00 | 0.05 | 0.05 | 0.10 | -0.04 | -44.44% | 1 | 148 | 36.52% |
| NTR240621P00049000 | 2024-06-17 12:46PM EDT | 49.00 | 0.11 | 0.05 | 0.15 | -0.03 | -21.43% | 123 | 242 | 29.69% |
| NTR240621P00050000 | 2024-06-17 12:40PM EDT | 50.00 | 0.30 | 0.20 | 0.30 | +0.02 | +7.14% | 8,597 | 11,173 | 24.90% |
| NTR240621P00051000 | 2024-06-17 10:52AM EDT | 51.00 | 0.95 | 0.60 | 0.65 | +0.10 | +11.76% | 9 | 206 | 20.41% |
| NTR240621P00052000 | 2024-06-14 3:16PM EDT | 52.00 | 1.33 | 1.30 | 1.45 | 0.00 | - | 1 | 47 | 24.32% |
| NTR240621P00052500 | 2024-06-17 2:35PM EDT | 52.50 | 1.67 | 1.75 | 1.85 | -0.18 | -9.73% | 9 | 819 | 21.68% |
| NTR240621P00053000 | 2024-06-17 10:40AM EDT | 53.00 | 2.85 | 1.95 | 2.35 | +1.11 | +63.79% | 8 | 70 | 25.98% |
| NTR240621P00054000 | 2024-06-14 10:01AM EDT | 54.00 | 3.30 | 3.10 | 3.40 | 0.00 | - | 20 | 179 | 39.84% |
| NTR240621P00055000 | 2024-06-17 2:57PM EDT | 55.00 | 4.30 | 2.45 | 4.30 | +0.10 | +2.38% | 16 | 838 | 12.50% |
| NTR240621P00056000 | 2024-06-13 2:30PM EDT | 56.00 | 4.57 | 5.10 | 5.40 | 0.00 | - | 340 | 45 | 56.25% |
| NTR240621P00057000 | 2024-06-13 3:39PM EDT | 57.00 | 5.50 | 6.10 | 6.30 | 0.00 | - | 136 | 29 | 25.00% |
| NTR240621P00057500 | 2024-06-17 2:57PM EDT | 57.50 | 6.80 | 6.60 | 7.10 | +0.13 | +1.95% | 12 | 7 | 58.98% |
| NTR240621P00058000 | 2024-06-06 11:47AM EDT | 58.00 | 2.50 | 6.80 | 7.50 | 0.00 | - | 1 | 0 | 83.01% |
| NTR240621P00059000 | 2024-06-17 1:36PM EDT | 59.00 | 8.15 | 8.10 | 8.30 | +0.45 | +5.84% | 1 | 9 | 25.00% |
| NTR240621P00060000 | 2024-06-14 11:00AM EDT | 60.00 | 9.00 | 9.00 | 9.30 | 0.00 | - | 2 | 227 | 25.00% |
| NTR240621P00061000 | 2024-05-21 3:50PM EDT | 61.00 | 2.30 | 10.10 | 11.90 | 0.00 | - | - | 0 | 147.85% |
| NTR240621P00062000 | 2024-05-22 10:08AM EDT | 62.00 | 2.75 | 11.10 | 13.20 | 0.00 | - | - | 4 | 166.31% |
| NTR240621P00062500 | 2024-06-04 11:18AM EDT | 62.50 | 5.20 | 11.60 | 11.90 | 0.00 | - | 1 | 9 | 100.78% |
| NTR240621P00063000 | 2024-06-04 11:18AM EDT | 63.00 | 5.64 | 12.00 | 12.60 | 0.00 | - | 1 | 0 | 50.00% |
| NTR240621P00064000 | 2024-05-23 10:12AM EDT | 64.00 | 4.10 | 13.00 | 13.40 | 0.00 | - | - | 0 | 109.77% |
| NTR240621P00065000 | 2024-05-31 3:13PM EDT | 65.00 | 7.00 | 14.00 | 14.30 | 0.00 | - | 4 | 0 | 50.00% |
| NTR240621P00067500 | 2024-05-15 3:24PM EDT | 67.50 | 10.20 | 16.10 | 16.40 | 0.00 | - | 9 | 0 | 0.00% |
| NTR240621P00070000 | 2024-04-17 2:55PM EDT | 70.00 | 18.40 | 10.40 | 14.00 | 0.00 | - | 290 | 0 | 0.00% |
| NTR240621P00075000 | 2024-03-06 3:57PM EDT | 75.00 | 22.90 | 18.10 | 20.10 | 0.00 | - | 1 | 0 | 0.00% |
| NTR240621P00080000 | 2023-09-19 12:50PM EDT | 80.00 | 18.50 | 19.50 | 19.80 | 0.00 | - | 3 | 101 | 0.00% |
| NTR240621P00085000 | 2024-01-24 3:39PM EDT | 85.00 | 33.90 | 29.70 | 33.60 | 0.00 | - | 4 | 75 | 0.00% |
| NTR240621P00090000 | 2023-08-11 11:02AM EDT | 90.00 | 23.50 | 27.10 | 27.90 | 0.00 | - | - | 8 | 0.00% |
| NTR240621P00095000 | 2023-08-10 1:39PM EDT | 95.00 | 28.00 | 32.10 | 33.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.