Nutrien Ltd. (NTR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor19 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTR220819C00045000 | 2022-07-05 10:47AM EDT | 45.00 | 30.09 | 36.30 | 37.00 | 0.00 | - | - | 0 | 0.00% |
| NTR220819C00065000 | 2022-08-03 3:40PM EDT | 65.00 | 17.40 | 0.00 | 0.00 | 0.00 | - | 4 | 3 | 0.00% |
| NTR220819C00070000 | 2022-08-02 9:30AM EDT | 70.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 1 | 70 | 0.00% |
| NTR220819C00073000 | 2022-07-27 11:17AM EDT | 73.00 | 10.57 | 0.00 | 0.00 | 0.00 | - | 60 | 4 | 0.00% |
| NTR220819C00075000 | 2022-08-08 9:50AM EDT | 75.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 25 | 24 | 0.00% |
| NTR220819C00076000 | 2022-07-18 10:23AM EDT | 76.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NTR220819C00077000 | 2022-08-02 10:42AM EDT | 77.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 8 | 125 | 0.00% |
| NTR220819C00078000 | 2022-07-28 3:21PM EDT | 78.00 | 6.87 | 0.00 | 0.00 | 0.00 | - | 2 | 56 | 0.00% |
| NTR220819C00079000 | 2022-08-09 9:30AM EDT | 79.00 | 7.88 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 0.00% |
| NTR220819C00080000 | 2022-08-09 12:59PM EDT | 80.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 9 | 338 | 0.00% |
| NTR220819C00081000 | 2022-08-09 9:30AM EDT | 81.00 | 6.18 | 0.00 | 0.00 | 0.00 | - | 1 | 110 | 0.00% |
| NTR220819C00082000 | 2022-08-08 2:58PM EDT | 82.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 3 | 29 | 0.00% |
| NTR220819C00083000 | 2022-08-08 3:56PM EDT | 83.00 | 4.04 | 0.00 | 0.00 | 0.00 | - | 93 | 57 | 0.00% |
| NTR220819C00084000 | 2022-08-09 1:55PM EDT | 84.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 16 | 135 | 0.00% |
| NTR220819C00085000 | 2022-08-09 1:55PM EDT | 85.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 188 | 3,996 | 0.00% |
| NTR220819C00086000 | 2022-08-09 2:43PM EDT | 86.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 21 | 61 | 0.00% |
| NTR220819C00087000 | 2022-08-09 10:01AM EDT | 87.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 5 | 1,411 | 0.00% |
| NTR220819C00088000 | 2022-08-09 3:29PM EDT | 88.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 65 | 3,039 | 0.00% |
| NTR220819C00089000 | 2022-08-09 9:54AM EDT | 89.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 1.56% |
| NTR220819C00090000 | 2022-08-09 2:16PM EDT | 90.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | 41 | 526 | 3.13% |
| NTR220819C00091000 | 2022-08-09 1:10PM EDT | 91.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 45 | 43 | 6.25% |
| NTR220819C00092000 | 2022-08-09 1:34PM EDT | 92.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 19 | 29 | 6.25% |
| NTR220819C00093000 | 2022-08-09 10:32AM EDT | 93.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 3 | 42 | 6.25% |
| NTR220819C00094000 | 2022-08-09 3:04PM EDT | 94.00 | 0.48 | - | - | 0.00 | - | - | - | 0.00% |
| NTR220819C00095000 | 2022-08-09 3:17PM EDT | 95.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 25 | 371 | 12.50% |
| NTR220819C00100000 | 2022-08-09 2:16PM EDT | 100.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 1,545 | 12.50% |
| NTR220819C00105000 | 2022-07-26 1:54PM EDT | 105.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 347 | 25.00% |
| NTR220819C00110000 | 2022-07-19 10:53AM EDT | 110.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 40 | 46 | 25.00% |
| NTR220819C00115000 | 2022-06-21 3:33PM EDT | 115.00 | 0.40 | 0.00 | 0.25 | 0.00 | - | - | 2 | 81.05% |
Putsfor19 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTR220819P00050000 | 2022-08-04 10:53AM EDT | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 56 | 50.00% |
| NTR220819P00055000 | 2022-08-04 10:52AM EDT | 55.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 50.00% |
| NTR220819P00060000 | 2022-08-05 11:05AM EDT | 60.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 50.00% |
| NTR220819P00064000 | 2022-08-02 3:44PM EDT | 64.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 50.00% |
| NTR220819P00065000 | 2022-08-08 10:24AM EDT | 65.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 171 | 50.00% |
| NTR220819P00066000 | 2022-08-03 11:13AM EDT | 66.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| NTR220819P00067000 | 2022-08-03 11:13AM EDT | 67.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 161 | 50.00% |
| NTR220819P00068000 | 2022-07-22 11:56AM EDT | 68.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 25.00% |
| NTR220819P00069000 | 2022-08-09 2:21PM EDT | 69.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 10 | 7 | 25.00% |
| NTR220819P00070000 | 2022-08-09 3:54PM EDT | 70.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 137 | 25.00% |
| NTR220819P00071000 | 2022-08-03 12:31PM EDT | 71.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 25.00% |
| NTR220819P00072000 | 2022-07-22 11:11AM EDT | 72.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| NTR220819P00073000 | 2022-08-03 11:10AM EDT | 73.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 25.00% |
| NTR220819P00074000 | 2022-08-09 2:21PM EDT | 74.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 10 | 28 | 25.00% |
| NTR220819P00075000 | 2022-08-09 9:31AM EDT | 75.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 195 | 25.00% |
| NTR220819P00076000 | 2022-08-08 3:05PM EDT | 76.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 26 | 25.00% |
| NTR220819P00077000 | 2022-08-08 9:35AM EDT | 77.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 392 | 25.00% |
| NTR220819P00078000 | 2022-08-09 2:41PM EDT | 78.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 286 | 12.50% |
| NTR220819P00079000 | 2022-08-08 11:43AM EDT | 79.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 3 | 288 | 12.50% |
| NTR220819P00080000 | 2022-08-09 3:31PM EDT | 80.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 10 | 601 | 12.50% |
| NTR220819P00081000 | 2022-08-08 2:20PM EDT | 81.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 5 | 449 | 12.50% |
| NTR220819P00082000 | 2022-08-09 3:04PM EDT | 82.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 12.50% |
| NTR220819P00083000 | 2022-08-09 3:18PM EDT | 83.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 6 | 87 | 12.50% |
| NTR220819P00084000 | 2022-08-09 10:37AM EDT | 84.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 488 | 6.25% |
| NTR220819P00085000 | 2022-08-09 3:31PM EDT | 85.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 10 | 3,010 | 6.25% |
| NTR220819P00086000 | 2022-08-09 2:39PM EDT | 86.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 3.13% |
| NTR220819P00087000 | 2022-08-09 3:42PM EDT | 87.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 8 | 9 | 3.13% |
| NTR220819P00088000 | 2022-08-09 3:26PM EDT | 88.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 238 | 220 | 0.78% |
| NTR220819P00089000 | 2022-08-09 3:42PM EDT | 89.00 | 2.80 | - | - | 0.00 | - | - | - | 0.00% |
| NTR220819P00090000 | 2022-08-09 2:21PM EDT | 90.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| NTR220819P00091000 | 2022-08-09 2:19PM EDT | 91.00 | 3.80 | - | - | 0.00 | - | - | - | 0.00% |
| NTR220819P00095000 | 2022-08-09 10:18AM EDT | 95.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| NTR220819P00100000 | 2022-07-29 3:02PM EDT | 100.00 | 14.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NTR220819P00105000 | 2022-07-12 9:51AM EDT | 105.00 | 30.12 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
