Natural Resource Partners L.P. (NRP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NRP241018C00050000 | 2024-05-03 3:59PM EDT | 50.00 | 41.50 | 38.50 | 43.40 | 0.00 | - | 9 | 9 | 60.30% |
| NRP241018C00052560 | 2024-03-08 10:30AM EDT | 52.56 | 38.60 | 36.10 | 41.00 | 0.00 | - | - | 1 | 58.98% |
| NRP241018C00055000 | 2024-03-08 10:30AM EDT | 55.00 | 38.60 | 32.70 | 37.50 | 0.00 | - | 1 | 1 | 72.88% |
| NRP241018C00070000 | 2024-05-10 2:34PM EDT | 70.00 | 22.20 | 19.50 | 24.40 | 0.00 | - | - | 35 | 58.50% |
| NRP241018C00072560 | 2024-03-07 10:40AM EDT | 72.56 | 21.50 | 19.10 | 24.00 | 0.00 | - | - | 10 | 51.60% |
| NRP241018C00075000 | 2024-03-07 10:40AM EDT | 75.00 | 21.50 | 16.00 | 20.30 | 0.00 | - | - | 10 | 54.03% |
| NRP241018C00077560 | 2024-02-21 3:30PM EDT | 77.56 | 16.56 | 16.00 | 20.50 | 0.00 | - | - | 2 | 51.69% |
| NRP241018C00080000 | 2024-04-18 9:30AM EDT | 80.00 | 16.25 | 12.20 | 17.00 | 0.00 | - | - | 2 | 52.86% |
| NRP241018C00087560 | 2024-04-09 3:59PM EDT | 87.56 | 9.00 | 8.50 | 13.00 | 0.00 | - | 100 | 100 | 52.79% |
| NRP241018C00090000 | 2024-03-06 11:31AM EDT | 90.00 | 13.48 | 8.10 | 12.50 | 0.00 | - | 1 | 1 | 55.58% |
| NRP241018C00092560 | 2024-04-29 9:30AM EDT | 92.56 | 10.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.78% |
| NRP241018C00097560 | 2024-05-06 1:24PM EDT | 97.56 | 6.60 | 3.10 | 7.90 | 0.00 | - | - | 1 | 48.17% |
| NRP241018C00100000 | 2024-05-21 11:34AM EDT | 100.00 | 4.90 | 2.40 | 7.00 | 0.00 | - | 8 | 19 | 47.70% |
| NRP241018C00102560 | 2024-03-12 12:57PM EDT | 102.56 | 4.90 | 4.20 | 8.90 | 0.00 | - | - | 95 | 59.90% |
| NRP241018C00105000 | 2024-05-20 10:25AM EDT | 105.00 | 2.00 | 1.00 | 5.80 | 0.00 | - | 1 | 2 | 48.73% |
| NRP241018C00107560 | 2024-03-14 1:01PM EDT | 107.56 | 3.30 | 3.00 | 7.90 | 0.00 | - | - | 91 | 50.09% |
| NRP241018C00110000 | 2024-05-07 11:47AM EDT | 110.00 | 3.20 | 0.10 | 5.00 | 0.00 | - | 1 | 11 | 50.59% |
| NRP241018C00112560 | 2024-04-29 11:20AM EDT | 112.56 | 3.90 | 0.20 | 5.00 | 0.00 | - | 20 | 194 | 53.30% |
| NRP241018C00115000 | 2024-03-08 3:43PM EDT | 115.00 | 3.30 | 2.70 | 3.80 | 0.00 | - | 112 | 199 | 49.40% |
| NRP241018C00127560 | 2024-05-16 9:30AM EDT | 127.56 | 1.30 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 51.38% |
| NRP241018C00132560 | 2024-05-16 9:30AM EDT | 132.56 | 1.15 | 0.00 | 4.80 | 0.00 | - | - | 1 | 54.93% |
| NRP241018C00135000 | 2024-05-21 9:30AM EDT | 135.00 | 1.20 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 56.59% |
| NRP241018C00137560 | 2024-04-08 9:57AM EDT | 137.56 | 1.95 | 0.10 | 4.70 | 0.00 | - | 135 | 136 | 58.28% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NRP241018P00042560 | 2024-05-20 9:38AM EDT | 42.56 | 0.40 | 0.00 | 0.85 | 0.00 | - | 1 | 2 | 69.48% |
| NRP241018P00045000 | 2024-05-20 9:38AM EDT | 45.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | - | 1 | 98.78% |
| NRP241018P00060000 | 2024-04-09 9:30AM EDT | 60.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| NRP241018P00062560 | 2024-03-19 9:30AM EDT | 62.56 | 1.95 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| NRP241018P00065000 | 2024-03-11 10:58AM EDT | 65.00 | 1.80 | 0.10 | 4.90 | 0.00 | - | 1 | 1 | 56.74% |
| NRP241018P00067560 | 2024-05-13 12:02AM EDT | 67.56 | 4.60 | - | - | 0.00 | - | - | - | 0.00% |
| NRP241018P00070000 | 2024-02-15 10:30AM EDT | 70.00 | 4.60 | 0.60 | 4.80 | 0.00 | - | 1 | 1 | 63.40% |
| NRP241018P00072560 | 2024-05-21 10:37AM EDT | 72.56 | 2.15 | 0.00 | 4.00 | 0.00 | - | 2 | 5 | 53.15% |
| NRP241018P00077560 | 2024-04-11 1:28PM EDT | 77.56 | 4.41 | 1.00 | 5.10 | 0.00 | - | 1 | 11 | 49.72% |
| NRP241018P00080000 | 2024-05-31 1:36PM EDT | 80.00 | 1.05 | 1.05 | 4.50 | -2.65 | -71.62% | 3 | 187 | 41.58% |
| NRP241018P00082560 | 2024-03-11 12:13PM EDT | 82.56 | 7.01 | 4.50 | 9.30 | 0.00 | - | - | 11 | 60.41% |
| NRP241018P00085000 | 2024-03-11 12:13PM EDT | 85.00 | 7.01 | 5.60 | 8.30 | 0.00 | - | 10 | 11 | 49.92% |
| NRP241018P00087560 | 2024-05-17 2:59PM EDT | 87.56 | 7.30 | 4.00 | 8.50 | 0.00 | - | 1 | 7 | 44.89% |
| NRP241018P00090000 | 2024-05-20 11:43AM EDT | 90.00 | 8.00 | 5.20 | 10.00 | 0.00 | - | 5 | 11 | 45.83% |
| NRP241018P00092560 | 2024-04-30 11:40AM EDT | 92.56 | 10.70 | 7.10 | 11.50 | 0.00 | - | - | 1 | 46.00% |
| NRP241018P00095000 | 2024-04-30 10:00AM EDT | 95.00 | 11.25 | 8.00 | 12.70 | 0.00 | - | - | 1 | 44.74% |
© 2024 Yahoo. All rights reserved.