UK markets close in 38 minutes

Nutrien Ltd. (NTR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
49.59-0.09 (-0.18%)
As of 10:51AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NTR240719C000400002024-07-01 3:06PM EDT40.0010.409.509.700.00--1075.00%
NTR240719C000425002024-07-01 10:12AM EDT42.508.507.007.200.00--156.25%
NTR240719C000440002024-07-12 9:52AM EDT44.005.705.505.700.00--668.36%
NTR240719C000460002024-07-10 9:48AM EDT46.002.603.505.100.00--290.43%
NTR240719C000470002024-07-08 2:46PM EDT47.002.002.552.750.00--241.60%
NTR240719C000475002024-07-08 2:46PM EDT47.501.601.852.200.00-132331.74%
NTR240719C000480002024-07-08 2:47PM EDT48.001.291.601.800.00--1333.01%
NTR240719C000490002024-07-11 3:12PM EDT49.001.050.851.000.00--5128.81%
NTR240719C000500002024-07-15 10:26AM EDT50.000.400.350.45-0.20-33.33%1494927.25%
NTR240719C000510002024-07-15 9:59AM EDT51.000.120.100.15-0.08-40.00%5717526.17%
NTR240719C000520002024-07-15 9:35AM EDT52.000.050.000.05-0.05-50.00%2029727.34%
NTR240719C000525002024-07-15 9:35AM EDT52.500.050.000.05-0.05-50.00%19999631.64%
NTR240719C000530002024-07-12 11:34AM EDT53.000.100.000.000.00-5028912.50%
NTR240719C000540002024-07-12 2:05PM EDT54.000.050.000.000.00-79325.00%
NTR240719C000550002024-07-12 10:33AM EDT55.000.080.000.000.00-754525.00%
NTR240719C000560002024-07-12 9:37AM EDT56.000.050.000.300.00-14872.27%
NTR240719C000570002024-07-10 3:42PM EDT57.000.060.000.000.00-133025.00%
NTR240719C000575002024-07-11 3:47PM EDT57.500.050.000.050.00-934160.16%
NTR240719C000580002024-07-12 10:37AM EDT58.000.060.000.000.00-5148925.00%
NTR240719C000590002024-07-01 3:05PM EDT59.000.100.000.200.00--187.11%
NTR240719C000600002024-07-12 1:01PM EDT60.000.050.000.050.00-32,18575.00%
NTR240719C000620002024-07-03 12:06PM EDT62.000.050.000.200.00--2106.25%
NTR240719C000625002024-07-05 1:51PM EDT62.500.050.000.200.00-40275109.38%
NTR240719C000630002024-07-03 9:42AM EDT63.000.050.000.200.00--61112.50%
NTR240719C000650002024-07-03 11:59AM EDT65.000.050.000.100.00-129370110.94%
NTR240719C000675002024-06-27 12:19PM EDT67.500.050.000.100.00-46121123.44%
NTR240719C000700002024-06-26 10:23AM EDT70.000.050.000.100.00-10463135.94%
NTR240719C000750002024-05-22 1:01PM EDT75.000.100.000.200.00--18175.00%
NTR240719C000800002024-05-23 9:34AM EDT80.000.140.000.100.00--30178.91%
NTR240719C000850002024-05-21 10:29AM EDT85.000.100.000.400.00--14241.80%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NTR240719P000375002024-06-12 3:25PM EDT37.500.070.000.200.00--2133.59%
NTR240719P000390002024-07-09 9:30AM EDT39.000.050.000.000.00-309750.00%
NTR240719P000400002024-07-10 9:58AM EDT40.000.060.000.100.00-10036494.92%
NTR240719P000410002024-07-10 3:42PM EDT41.000.070.000.250.00-10298101.56%
NTR240719P000420002024-07-11 10:00AM EDT42.000.050.000.250.00-122591.02%
NTR240719P000425002024-07-11 10:02AM EDT42.500.05-0.000.00--4025.00%
NTR240719P000430002024-07-12 12:09PM EDT43.000.05-0.250.00--17295.70%
NTR240719P000440002024-07-12 9:42AM EDT44.000.050.000.250.00--2270.31%
NTR240719P000450002024-07-12 1:48PM EDT45.000.050.000.100.00-3526556.64%
NTR240719P000460002024-07-10 3:59PM EDT46.000.190.050.100.00-7233546.48%
NTR240719P000470002024-07-12 1:00PM EDT47.000.100.050.100.00--536.13%
NTR240719P000475002024-07-15 9:46AM EDT47.500.110.050.15+0.02+22.22%615534.96%
NTR240719P000480002024-07-12 3:50PM EDT48.000.200.100.20+0.08+66.67%114832.42%
NTR240719P000490002024-07-15 10:13AM EDT49.000.350.300.40+0.03+9.38%616128.42%
NTR240719P000500002024-07-15 9:30AM EDT50.000.850.750.85+0.15+21.43%21,59726.86%
NTR240719P000510002024-07-12 11:24AM EDT51.001.151.451.650.00-1811231.54%
NTR240719P000520002024-07-08 10:27AM EDT52.002.352.452.600.00-14339.84%
NTR240719P000525002024-07-15 10:14AM EDT52.503.082.853.10+0.43+16.23%122944.92%
NTR240719P000530002024-06-24 3:39PM EDT53.001.553.403.600.00--349.90%
NTR240719P000540002024-06-24 3:26PM EDT54.002.254.304.600.00--259.28%
NTR240719P000550002024-07-09 3:10PM EDT55.006.275.305.600.00-125668.16%
NTR240719P000570002024-06-26 9:56AM EDT57.005.507.307.600.00--161.72%
NTR240719P000575002024-06-28 10:27AM EDT57.506.037.808.100.00-1964.84%
NTR240719P000600002024-07-12 3:58PM EDT60.0011.1010.3010.600.00-3401,50080.47%
NTR240719P000625002024-06-28 3:59PM EDT62.5011.4012.8013.100.00-3094.53%
NTR240719P000650002024-06-04 3:37PM EDT65.008.2012.9015.800.00-50164.06%
NTR240719P000675002024-06-03 2:27PM EDT67.509.8015.5018.300.00-30180.47%
NTR240719P000700002024-05-30 12:13PM EDT70.0012.1018.9019.200.00-1260.00%
NTR240719P000750002024-06-14 10:15AM EDT75.0024.7023.4026.800.00-11310.25%
NTR240719P000800002024-06-07 11:25AM EDT80.0024.4027.9031.900.00-55347.56%