UK markets close in 2 hours 35 minutes

Nutrien Ltd. (NTR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
88.34+2.81 (+3.29%)
At close: 04:00PM EDT
89.10 +0.76 (+0.86%)
Pre-market: 08:55AM EDT
In the money
Show:ListStraddle
Callsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NTR220819C000450002022-07-05 10:47AM EDT45.0030.0936.3037.000.00--00.00%
NTR220819C000650002022-08-03 3:40PM EDT65.0017.400.000.000.00-430.00%
NTR220819C000700002022-08-02 9:30AM EDT70.0013.300.000.000.00-1700.00%
NTR220819C000730002022-07-27 11:17AM EDT73.0010.570.000.000.00-6040.00%
NTR220819C000750002022-08-08 9:50AM EDT75.0010.000.000.000.00-25240.00%
NTR220819C000760002022-07-18 10:23AM EDT76.004.500.000.000.00-110.00%
NTR220819C000770002022-08-02 10:42AM EDT77.006.150.000.000.00-81250.00%
NTR220819C000780002022-07-28 3:21PM EDT78.006.870.000.000.00-2560.00%
NTR220819C000790002022-08-09 9:30AM EDT79.007.880.000.000.00-1310.00%
NTR220819C000800002022-08-09 12:59PM EDT80.008.300.000.000.00-93380.00%
NTR220819C000810002022-08-09 9:30AM EDT81.006.180.000.000.00-11100.00%
NTR220819C000820002022-08-08 2:58PM EDT82.004.900.000.000.00-3290.00%
NTR220819C000830002022-08-08 3:56PM EDT83.004.040.000.000.00-93570.00%
NTR220819C000840002022-08-09 1:55PM EDT84.005.500.000.000.00-161350.00%
NTR220819C000850002022-08-09 1:55PM EDT85.004.650.000.000.00-1883,9960.00%
NTR220819C000860002022-08-09 2:43PM EDT86.003.500.000.000.00-21610.00%
NTR220819C000870002022-08-09 10:01AM EDT87.002.700.000.000.00-51,4110.00%
NTR220819C000880002022-08-09 3:29PM EDT88.002.450.000.000.00-653,0390.00%
NTR220819C000890002022-08-09 9:54AM EDT89.001.700.000.000.00-1261.56%
NTR220819C000900002022-08-09 2:16PM EDT90.001.720.000.000.00-415263.13%
NTR220819C000910002022-08-09 1:10PM EDT91.001.250.000.000.00-45436.25%
NTR220819C000920002022-08-09 1:34PM EDT92.001.020.000.000.00-19296.25%
NTR220819C000930002022-08-09 10:32AM EDT93.000.700.000.000.00-3426.25%
NTR220819C000940002022-08-09 3:04PM EDT94.000.48--0.00---0.00%
NTR220819C000950002022-08-09 3:17PM EDT95.000.360.000.000.00-2537112.50%
NTR220819C001000002022-08-09 2:16PM EDT100.000.080.000.000.00-11,54512.50%
NTR220819C001050002022-07-26 1:54PM EDT105.000.100.000.000.00-134725.00%
NTR220819C001100002022-07-19 10:53AM EDT110.000.050.000.000.00-404625.00%
NTR220819C001150002022-06-21 3:33PM EDT115.000.400.000.250.00--281.05%
Putsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NTR220819P000500002022-08-04 10:53AM EDT50.000.050.000.000.00--5650.00%
NTR220819P000550002022-08-04 10:52AM EDT55.000.050.000.000.00-11250.00%
NTR220819P000600002022-08-05 11:05AM EDT60.000.400.000.000.00-12250.00%
NTR220819P000640002022-08-02 3:44PM EDT64.000.200.000.000.00-1550.00%
NTR220819P000650002022-08-08 10:24AM EDT65.000.100.000.000.00-517150.00%
NTR220819P000660002022-08-03 11:13AM EDT66.000.270.000.000.00-1150.00%
NTR220819P000670002022-08-03 11:13AM EDT67.000.320.000.000.00-116150.00%
NTR220819P000680002022-07-22 11:56AM EDT68.000.800.000.000.00-2425.00%
NTR220819P000690002022-08-09 2:21PM EDT69.000.200.000.000.00-10725.00%
NTR220819P000700002022-08-09 3:54PM EDT70.000.100.000.000.00-213725.00%
NTR220819P000710002022-08-03 12:31PM EDT71.000.550.000.000.00-5725.00%
NTR220819P000720002022-07-22 11:11AM EDT72.001.250.000.000.00-1125.00%
NTR220819P000730002022-08-03 11:10AM EDT73.000.850.000.000.00-1425.00%
NTR220819P000740002022-08-09 2:21PM EDT74.000.250.000.000.00-102825.00%
NTR220819P000750002022-08-09 9:31AM EDT75.000.200.000.000.00-219525.00%
NTR220819P000760002022-08-08 3:05PM EDT76.000.300.000.000.00-32625.00%
NTR220819P000770002022-08-08 9:35AM EDT77.000.350.000.000.00-139225.00%
NTR220819P000780002022-08-09 2:41PM EDT78.000.250.000.000.00-128612.50%
NTR220819P000790002022-08-08 11:43AM EDT79.000.700.000.000.00-328812.50%
NTR220819P000800002022-08-09 3:31PM EDT80.000.400.000.000.00-1060112.50%
NTR220819P000810002022-08-08 2:20PM EDT81.000.880.000.000.00-544912.50%
NTR220819P000820002022-08-09 3:04PM EDT82.000.580.000.000.00-13712.50%
NTR220819P000830002022-08-09 3:18PM EDT83.000.750.000.000.00-68712.50%
NTR220819P000840002022-08-09 10:37AM EDT84.000.950.000.000.00-14886.25%
NTR220819P000850002022-08-09 3:31PM EDT85.001.150.000.000.00-103,0106.25%
NTR220819P000860002022-08-09 2:39PM EDT86.001.500.000.000.00-563.13%
NTR220819P000870002022-08-09 3:42PM EDT87.001.850.000.000.00-893.13%
NTR220819P000880002022-08-09 3:26PM EDT88.002.200.000.000.00-2382200.78%
NTR220819P000890002022-08-09 3:42PM EDT89.002.80--0.00---0.00%
NTR220819P000900002022-08-09 2:21PM EDT90.003.200.000.000.00-150.00%
NTR220819P000910002022-08-09 2:19PM EDT91.003.80--0.00---0.00%
NTR220819P000950002022-08-09 10:18AM EDT95.007.300.000.000.00-1130.00%
NTR220819P001000002022-07-29 3:02PM EDT100.0014.950.000.000.00-200.00%
NTR220819P001050002022-07-12 9:51AM EDT105.0030.120.000.000.00-400.00%