UK Markets open in 5 hrs 10 mins
NIKKEI 225
27,669.59 +151.34 (+0.55%) HANG SENG
20,322.39 +537.74 (+2.72%) CRUDE OIL
73.86 +0.66 (+0.90%) GOLD FUTURES
1,968.90 -4.60 (-0.23%) DOW
32,394.25 -37.83 (-0.12%) BTC-GBP
22,174.11 +192.58 (+0.88%)
Nutrien Ltd. (NTR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTR230331C00050000 | 2023-03-22 3:50PM EDT | 50.00 | 24.80 | 21.90 | 22.70 | +24.80 | - | - | 2 | 218.75% |
| NTR230331C00069000 | 2023-03-27 10:40AM EDT | 69.00 | 2.55 | 2.65 | 3.60 | +2.55 | - | - | 1 | 60.25% |
| NTR230331C00070000 | 2023-03-28 12:42PM EDT | 70.00 | 2.94 | 2.20 | 2.55 | +2.94 | - | 4 | 35 | 45.70% |
| NTR230331C00071000 | 2023-03-27 12:33PM EDT | 71.00 | 1.90 | 1.40 | 1.60 | +1.90 | - | - | 13 | 35.25% |
| NTR230331C00072000 | 2023-03-28 2:52PM EDT | 72.00 | 1.00 | 0.85 | 1.00 | +1.00 | - | 8 | 49 | 35.40% |
| NTR230331C00073000 | 2023-03-28 2:44PM EDT | 73.00 | 0.50 | 0.45 | 0.55 | +0.50 | - | 11 | 93 | 34.77% |
| NTR230331C00074000 | 2023-03-28 2:52PM EDT | 74.00 | 0.25 | 0.20 | 0.30 | +0.25 | - | 2 | 31 | 36.04% |
| NTR230331C00075000 | 2023-03-28 2:41PM EDT | 75.00 | 0.15 | 0.10 | 0.15 | +0.15 | - | 13 | 312 | 36.91% |
| NTR230331C00076000 | 2023-03-27 2:02PM EDT | 76.00 | 0.15 | 0.00 | 0.10 | +0.15 | - | - | 166 | 40.82% |
| NTR230331C00077000 | 2023-03-27 9:30AM EDT | 77.00 | 0.15 | 0.00 | 0.10 | +0.15 | - | - | 55 | 48.44% |
| NTR230331C00078000 | 2023-03-28 11:51AM EDT | 78.00 | 0.05 | 0.00 | 0.15 | +0.05 | - | 1 | 57 | 52.34% |
| NTR230331C00079000 | 2023-03-28 1:28PM EDT | 79.00 | 0.05 | 0.00 | 0.05 | +0.05 | - | 2 | 41 | 54.69% |
| NTR230331C00080000 | 2023-03-27 12:57PM EDT | 80.00 | 0.10 | 0.00 | 0.05 | +0.10 | - | - | 56 | 54.69% |
| NTR230331C00081000 | 2023-03-28 2:19PM EDT | 81.00 | 0.10 | 0.00 | 0.10 | +0.10 | - | 2 | 43 | 66.80% |
| NTR230331C00082000 | 2023-03-20 12:02PM EDT | 82.00 | 0.15 | 0.00 | 0.10 | +0.15 | - | - | 14 | 72.66% |
| NTR230331C00083000 | 2023-03-27 10:35AM EDT | 83.00 | 0.05 | 0.00 | 0.10 | +0.05 | - | - | 437 | 78.13% |
| NTR230331C00084000 | 2023-03-20 2:07PM EDT | 84.00 | 0.05 | 0.00 | 0.10 | +0.05 | - | - | 732 | 83.59% |
| NTR230331C00085000 | 2023-03-23 11:10AM EDT | 85.00 | 0.04 | 0.00 | 0.10 | +0.04 | - | - | 42 | 89.06% |
| NTR230331C00086000 | 2023-03-06 2:16PM EDT | 86.00 | 1.04 | 0.00 | 0.10 | +1.04 | - | - | 8 | 94.53% |
| NTR230331C00087000 | 2023-03-27 10:42AM EDT | 87.00 | 0.10 | 0.00 | 0.10 | +0.10 | - | - | 8 | 99.61% |
| NTR230331C00088000 | 2023-03-10 12:00PM EDT | 88.00 | 0.05 | 0.00 | 0.15 | +0.05 | - | - | 2 | 111.33% |
| NTR230331C00089000 | 2023-03-06 1:34PM EDT | 89.00 | 0.45 | 0.00 | 0.10 | +0.45 | - | - | 1 | 109.38% |
| NTR230331C00090000 | 2023-03-16 10:59AM EDT | 90.00 | 0.10 | 0.00 | 0.10 | +0.10 | - | - | 15 | 114.84% |
| NTR230331C00091000 | 2023-02-27 4:58PM EDT | 91.00 | 0.17 | 0.00 | 0.10 | +0.17 | - | - | 775 | 119.53% |
| NTR230331C00095000 | 2023-03-17 11:57AM EDT | 95.00 | 0.04 | 0.00 | 0.10 | +0.04 | - | - | 2 | 137.50% |
| NTR230331C00100000 | 2023-03-06 3:19PM EDT | 100.00 | 0.05 | 0.00 | 0.05 | +0.05 | - | - | 4 | 146.09% |
| NTR230331C00105000 | 2023-03-03 11:16AM EDT | 105.00 | 0.10 | 0.00 | 0.10 | +0.10 | - | - | 1 | 178.91% |
Putsfor31 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTR230331P00060000 | 2023-03-23 10:18AM EDT | 60.00 | 0.05 | 0.00 | 0.10 | +0.05 | - | - | 4 | 101.17% |
| NTR230331P00064000 | 2023-03-07 2:16PM EDT | 64.00 | 0.11 | 0.00 | 0.15 | +0.11 | - | - | 4 | 75.39% |
| NTR230331P00065000 | 2023-03-24 10:19AM EDT | 65.00 | 0.34 | 0.00 | 0.10 | +0.34 | - | - | 128 | 62.50% |
| NTR230331P00066000 | 2023-03-27 10:37AM EDT | 66.00 | 0.15 | 0.00 | 0.15 | +0.15 | - | - | 38 | 59.38% |
| NTR230331P00067000 | 2023-03-28 10:44AM EDT | 67.00 | 0.10 | 0.00 | 0.15 | +0.10 | - | 5 | 24 | 51.17% |
| NTR230331P00068000 | 2023-03-28 1:46PM EDT | 68.00 | 0.12 | 0.10 | 0.20 | +0.12 | - | 1 | 145 | 50.78% |
| NTR230331P00069000 | 2023-03-27 10:41AM EDT | 69.00 | 0.65 | 0.20 | 0.30 | +0.65 | - | - | 277 | 51.56% |
| NTR230331P00070000 | 2023-03-28 3:59PM EDT | 70.00 | 0.40 | 0.40 | 0.45 | +0.40 | - | 15 | 118 | 48.24% |
| NTR230331P00071000 | 2023-03-28 3:03PM EDT | 71.00 | 0.65 | 0.65 | 0.75 | +0.65 | - | 5 | 59 | 47.95% |
| NTR230331P00072000 | 2023-03-28 1:55PM EDT | 72.00 | 1.25 | 1.05 | 1.20 | +1.25 | - | 32 | 23 | 48.83% |
| NTR230331P00073000 | 2023-03-28 12:02PM EDT | 73.00 | 1.25 | 1.70 | 1.85 | +1.25 | - | 6 | 34 | 52.73% |
| NTR230331P00074000 | 2023-03-28 11:17AM EDT | 74.00 | 1.88 | 2.40 | 2.65 | +1.88 | - | 1 | 126 | 53.42% |
| NTR230331P00075000 | 2023-03-27 11:28AM EDT | 75.00 | 4.00 | 3.10 | 3.90 | +4.00 | - | - | 33 | 64.26% |
| NTR230331P00076000 | 2023-03-27 10:11AM EDT | 76.00 | 4.93 | 4.10 | 4.70 | +4.93 | - | - | 77 | 70.22% |
| NTR230331P00077000 | 2023-03-24 3:06PM EDT | 77.00 | 5.78 | 4.80 | 5.80 | +5.78 | - | - | 45 | 74.51% |
| NTR230331P00078000 | 2023-03-28 11:06AM EDT | 78.00 | 5.35 | 6.00 | 6.70 | +5.35 | - | 2 | 15 | 86.82% |
| NTR230331P00079000 | 2023-03-28 1:30PM EDT | 79.00 | 7.11 | 7.00 | 7.80 | +7.11 | - | 2 | 26 | 98.83% |
| NTR230331P00080000 | 2023-03-27 11:30AM EDT | 80.00 | 8.77 | 7.10 | 9.20 | +8.77 | - | - | 8 | 89.75% |
| NTR230331P00081000 | 2023-03-23 2:13PM EDT | 81.00 | 7.30 | 8.90 | 9.90 | +7.30 | - | - | 14 | 115.92% |
| NTR230331P00082000 | 2023-03-03 1:56PM EDT | 82.00 | 2.54 | 9.60 | 11.10 | +2.54 | - | - | 1 | 120.51% |
| NTR230331P00083000 | 2023-03-23 2:01PM EDT | 83.00 | 9.30 | 10.80 | 11.90 | +9.30 | - | - | 3 | 128.32% |
| NTR230331P00084000 | 2023-03-21 9:31AM EDT | 84.00 | 8.30 | 11.80 | 13.30 | +8.30 | - | - | 2 | 150.00% |
| NTR230331P00085000 | 2023-03-22 9:56AM EDT | 85.00 | 9.90 | 12.90 | 14.20 | +9.90 | - | - | 19 | 157.81% |
© 2023 Yahoo. All rights reserved.
