UK markets open in 3 hours 56 minutes

Nutrien Ltd. (NTR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
76.25-1.17 (-1.51%)
At close: 04:00PM EST
76.52 +0.27 (+0.35%)
After hours: 07:51PM EST
In the money
Show:ListStraddle
Callsfor9 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NTR221209C000700002022-11-02 1:37PM EST70.0016.209.1010.200.00--2279.20%
NTR221209C000710002022-11-21 2:02PM EST71.007.204.906.200.00-404085.35%
NTR221209C000750002022-12-06 3:02PM EST75.003.041.751.950.00-11754.88%
NTR221209C000770002022-12-02 10:56AM EST77.002.250.650.850.00-2952.44%
NTR221209C000780002022-12-07 1:41PM EST78.000.550.350.50-1.55-73.81%751951.56%
NTR221209C000790002022-12-07 11:44AM EST79.000.400.150.30-0.84-67.74%142152.73%
NTR221209C000800002022-12-07 11:59AM EST80.000.150.050.20-0.53-77.94%124656.25%
NTR221209C000810002022-12-07 3:33PM EST81.000.100.050.15-0.13-56.52%2221455.47%
NTR221209C000820002022-12-07 3:55PM EST82.000.050.050.15-0.30-85.71%25563.67%
NTR221209C000830002022-12-07 2:28PM EST83.000.080.000.25-0.27-77.14%19375.39%
NTR221209C000840002022-12-06 3:44PM EST84.000.060.000.350.00-33190.23%
NTR221209C000850002022-12-07 11:02AM EST85.000.100.000.150.00-399982.81%
NTR221209C000860002022-12-07 10:47AM EST86.000.100.000.20+0.05+100.00%32894.92%
NTR221209C000870002022-12-05 9:51AM EST87.000.120.000.050.00-202781.25%
NTR221209C000880002022-12-01 3:51PM EST88.000.140.000.050.00-2687.50%
NTR221209C000890002022-11-16 10:08AM EST89.000.620.000.100.00-12103.13%
NTR221209C000900002022-11-15 1:13PM EST90.000.540.000.100.00-11109.38%
NTR221209C000920002022-11-29 10:33AM EST92.000.100.000.100.00-12121.09%
NTR221209C000950002022-11-18 11:38AM EST95.000.200.000.100.00-20138.28%
NTR221209C001000002022-11-22 9:41AM EST100.000.050.000.800.00--1236.72%
NTR221209C001050002022-11-21 12:21PM EST105.000.050.000.350.00--12229.69%
NTR221209C001100002022-12-02 11:09AM EST110.000.010.000.050.00-3081196.88%
NTR221209C001150002022-11-25 11:06AM EST115.000.050.000.750.00-11320.70%
NTR221209C001200002022-11-21 11:18AM EST120.000.050.000.750.00--1346.09%
NTR221209C001250002022-11-30 11:37AM EST125.000.010.000.050.00-90735254.69%
Putsfor9 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NTR221209P000500002022-12-05 9:35AM EST50.000.010.000.050.00-1083,586232.81%
NTR221209P000550002022-11-22 11:26AM EST55.000.050.000.050.00--63184.38%
NTR221209P000600002022-11-23 10:15AM EST60.000.100.000.100.00-87154.69%
NTR221209P000630002022-11-21 11:36AM EST63.000.200.000.100.00--6126.56%
NTR221209P000650002022-12-02 12:45PM EST65.000.050.000.100.00-1010108.59%
NTR221209P000660002022-11-10 12:28PM EST66.000.600.000.100.00--199.61%
NTR221209P000670002022-11-22 11:16AM EST67.000.250.000.100.00-114190.63%
NTR221209P000680002022-11-22 10:53AM EST68.000.360.000.350.00-1514105.08%
NTR221209P000690002022-12-07 10:28AM EST69.000.050.000.10-0.11-68.75%11973.05%
NTR221209P000700002022-12-07 1:21PM EST70.000.050.000.25-0.05-50.00%22977.34%
NTR221209P000710002022-11-25 11:20AM EST71.000.100.000.200.00-11263.87%
NTR221209P000720002022-12-05 11:41AM EST72.000.100.050.150.00-1253.91%
NTR221209P000730002022-12-06 2:12PM EST73.000.140.150.250.00-21453.32%
NTR221209P000740002022-12-07 3:34PM EST74.000.300.300.40+0.03+11.11%144151.37%
NTR221209P000750002022-12-07 12:36PM EST75.000.400.500.70-0.08-16.67%304854.88%
NTR221209P000760002022-12-06 2:32PM EST76.000.850.851.10+0.15+21.43%22754.30%
NTR221209P000770002022-12-07 3:54PM EST77.001.441.401.60+0.34+30.91%104952.44%
NTR221209P000780002022-12-07 3:54PM EST78.002.152.052.30+1.30+152.94%112254.10%
NTR221209P000790002022-12-07 2:17PM EST79.002.652.653.20+0.78+41.71%154362.01%
NTR221209P000800002022-12-07 12:12PM EST80.003.433.504.20+1.23+55.91%11474.12%
NTR221209P000810002022-12-05 11:19AM EST81.002.754.405.200.00-11285.45%
NTR221209P000820002022-12-05 10:52AM EST82.003.605.406.100.00-31288.67%
NTR221209P000830002022-12-02 3:50PM EST83.004.006.407.100.00-7798.44%
NTR221209P000840002022-12-07 11:10AM EST84.007.207.508.40+0.22+3.15%2093.16%
NTR221209P000850002022-11-30 2:44PM EST85.004.808.409.200.00-1276.95%
NTR221209P000860002022-11-29 11:44AM EST86.004.909.4010.200.00--183.59%