UK markets closed

Nutrien Ltd. (NTR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
79.22-0.47 (-0.59%)
At close: 04:00PM EDT
79.48 +0.26 (+0.33%)
After hours: 06:05PM EDT
In the money
Show:ListStraddle
Callsfor8 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NTR220708C000780002022-07-01 3:09PM EDT78.002.502.402.65-3.70-59.68%13549.27%
NTR220708C000800002022-07-01 3:48PM EDT80.001.431.301.55-0.82-36.44%501847.02%
NTR220708C000810002022-07-01 2:22PM EDT81.001.050.901.10-0.85-44.74%113545.31%
NTR220708C000820002022-07-01 3:01PM EDT82.000.730.650.85-0.57-43.85%281246.83%
NTR220708C000830002022-07-01 2:20PM EDT83.000.500.400.60-0.53-51.46%36146.48%
NTR220708C000840002022-07-01 3:53PM EDT84.000.250.250.45-0.35-58.33%183147.71%
NTR220708C000850002022-07-01 1:01PM EDT85.000.200.150.30-0.45-69.23%132847.17%
NTR220708C000860002022-07-01 3:37PM EDT86.000.160.100.25-0.34-68.00%21350.00%
NTR220708C000870002022-07-01 3:21PM EDT87.000.150.100.30-0.15-50.00%32651.95%
NTR220708C000880002022-07-01 2:21PM EDT88.000.100.000.25-0.13-56.52%21450.98%
NTR220708C000890002022-06-30 10:16AM EDT89.000.300.000.550.00-11566.02%
NTR220708C000900002022-06-30 11:26AM EDT90.000.150.000.350.00-103363.67%
NTR220708C000910002022-06-29 10:13AM EDT91.000.550.000.500.00-29073.44%
NTR220708C000920002022-06-28 10:08AM EDT92.000.850.000.750.00-31885.74%
NTR220708C000940002022-06-28 12:38PM EDT94.000.230.000.750.00-1394.63%
NTR220708C000950002022-06-29 10:28AM EDT95.000.150.000.400.00-15486.13%
NTR220708C000970002022-06-17 12:03PM EDT97.000.310.000.750.00-13107.23%
NTR220708C000990002022-06-14 10:00AM EDT99.000.900.000.750.00-112115.23%
NTR220708C001000002022-06-24 2:02PM EDT100.000.120.000.050.00-2576.56%
NTR220708C001020002022-06-06 12:41PM EDT102.001.420.000.750.00--4126.66%
NTR220708C001050002022-06-13 2:05PM EDT105.000.300.000.750.00-16137.50%
NTR220708C001100002022-06-02 2:58PM EDT110.000.850.000.750.00--3154.59%
Putsfor8 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NTR220708P000450002022-06-23 1:05PM EDT45.000.050.000.050.00--1175.00%
NTR220708P000720002022-06-27 1:33PM EDT72.000.400.150.350.00--457.23%
NTR220708P000740002022-07-01 12:42PM EDT74.000.550.350.50+0.08+17.02%10510452.73%
NTR220708P000750002022-07-01 2:09PM EDT75.000.680.450.70-0.07-9.33%2951.27%
NTR220708P000770002022-07-01 12:32PM EDT77.001.240.901.15+0.04+3.33%51351.90%
NTR220708P000780002022-07-01 3:11PM EDT78.001.451.251.50-0.35-19.44%1551.07%
NTR220708P000790002022-07-01 3:32PM EDT79.001.821.651.95+0.12+7.06%22350.88%
NTR220708P000800002022-07-01 10:21AM EDT80.002.812.152.40+0.76+37.07%317748.78%
NTR220708P000810002022-06-30 2:27PM EDT81.002.302.753.000.00-4648.44%
NTR220708P000830002022-06-30 12:12PM EDT83.004.004.204.700.00-151856.45%
NTR220708P000840002022-07-01 10:21AM EDT84.006.104.905.50+3.05+100.00%31957.23%
NTR220708P000850002022-07-01 10:42AM EDT85.007.595.806.30+2.29+43.21%3956.45%
NTR220708P000870002022-06-29 9:53AM EDT87.003.507.608.400.00-11053.22%
NTR220708P000880002022-06-23 11:16AM EDT88.006.208.609.300.00--554.49%
NTR220708P000900002022-06-29 11:34AM EDT90.007.6210.5011.300.00-11658.98%
NTR220708P000910002022-06-22 10:52AM EDT91.006.4811.5012.300.00-101162.89%
NTR220708P000930002022-05-27 11:53AM EDT93.005.2013.1013.900.00-5570.70%
NTR220708P000940002022-06-15 12:35PM EDT94.008.1014.4015.400.00--174.41%
NTR220708P000960002022-06-30 10:41AM EDT96.0016.5016.5017.200.00-3374.61%
NTR220708P000970002022-06-16 2:31PM EDT97.0012.6017.4018.300.00-1678.13%
NTR220708P001020002022-06-09 10:52AM EDT102.0013.2022.4023.200.00-2279.69%
NTR220708P001030002022-06-28 1:17PM EDT103.0019.0323.5024.400.00-10111.72%
NTR220708P001050002022-06-29 10:39AM EDT105.0021.1025.4026.600.00-10123.83%
NTR220708P001070002022-06-27 10:17AM EDT107.0025.3527.4028.700.00--0135.35%
NTR220708P001080002022-06-30 12:50PM EDT108.0027.3028.4029.800.00-22143.36%
NTR220708P001100002022-06-27 10:09AM EDT110.0028.7030.3031.500.00--0126.56%