UK markets closed

Nutrien Ltd. (NTR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
92.15+0.51 (+0.56%)
As of 03:46PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor16 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NTR220916C000400002022-03-22 3:16PM EDT40.0064.0266.1070.500.00-10566.21%
NTR220916C000450002022-04-19 9:31AM EDT45.0068.3053.5058.400.00--1358.25%
NTR220916C000500002022-07-27 10:21AM EDT50.0032.2042.0042.900.00-525117.38%
NTR220916C000550002022-08-05 11:53AM EDT55.0027.8037.0037.700.00-1194.53%
NTR220916C000600002022-07-21 9:46AM EDT60.0019.6032.0032.700.00-12180.47%
NTR220916C000650002022-07-12 1:42PM EDT65.0012.7425.4026.100.00-2150.00%
NTR220916C000700002022-08-11 9:52AM EDT70.0022.7822.2022.900.00-312363.18%
NTR220916C000750002022-08-15 9:35AM EDT75.0015.0217.5018.200.00-120457.86%
NTR220916C000800002022-08-18 9:37AM EDT80.0013.4113.1013.10+0.61+4.77%164348.44%
NTR220916C000850002022-08-17 1:37PM EDT85.009.038.708.90+0.50+5.86%259543.95%
NTR220916C000900002022-08-18 2:09PM EDT90.005.244.905.30+0.24+4.80%293,78439.80%
NTR220916C000950002022-08-18 1:53PM EDT95.002.672.502.70+0.29+12.18%704,94737.09%
NTR220916C001000002022-08-18 11:19AM EDT100.001.251.101.20+0.20+19.05%52,43435.94%
NTR220916C001050002022-08-17 2:24PM EDT105.000.500.400.550.00-41,04737.04%
NTR220916C001100002022-08-18 11:07AM EDT110.000.200.150.300.00-13,91639.84%
NTR220916C001150002022-08-17 11:45AM EDT115.000.100.000.150.00-11,38241.55%
NTR220916C001200002022-08-09 3:45PM EDT120.000.050.000.300.00-21,84354.30%
NTR220916C001250002022-08-02 10:44AM EDT125.000.050.000.250.00-1047152.34%
NTR220916C001300002022-08-08 2:10PM EDT130.000.100.000.050.00-34,14550.98%
NTR220916C001350002022-07-29 9:38AM EDT135.000.050.000.500.00-774270.31%
NTR220916C001400002022-08-10 9:49AM EDT140.000.050.000.400.00-428672.95%
NTR220916C001450002022-06-27 10:44AM EDT145.000.150.000.300.00-1561674.61%
NTR220916C001500002022-05-25 10:25AM EDT150.000.450.000.350.00-234080.86%
NTR220916C001550002022-08-04 1:39PM EDT155.000.050.000.350.00-115185.35%
NTR220916C001600002022-07-01 3:59PM EDT160.000.120.000.250.00-17485.55%
NTR220916C001750002022-05-20 10:06AM EDT175.000.300.000.600.00-10142109.57%
Putsfor16 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NTR220916P000350002022-06-17 3:49PM EDT35.000.100.000.750.00-1010183.40%
NTR220916P000400002022-03-09 10:54AM EDT40.000.350.001.250.00-3524176.76%
NTR220916P000450002022-03-21 12:20PM EDT45.000.100.001.100.00-126150.59%
NTR220916P000500002022-07-05 1:30PM EDT50.000.700.000.800.00-326123.05%
NTR220916P000550002022-07-15 9:30AM EDT55.000.900.000.400.00-47093.75%
NTR220916P000600002022-08-10 1:20PM EDT60.000.110.000.100.00-151964.84%
NTR220916P000650002022-08-18 11:10AM EDT65.000.050.000.15-0.08-61.54%21,46357.03%
NTR220916P000700002022-08-18 12:49PM EDT70.000.180.050.20-0.06-25.00%22,26450.20%
NTR220916P000750002022-08-18 12:42PM EDT75.000.270.250.35-0.17-38.64%21,02748.39%
NTR220916P000800002022-08-18 10:57AM EDT80.000.590.550.70-0.14-19.18%72,19643.75%
NTR220916P000850002022-08-18 12:40PM EDT85.001.191.201.40-0.41-25.62%51,22139.48%
NTR220916P000900002022-08-18 3:10PM EDT90.002.652.552.80-0.73-21.60%2385836.26%
NTR220916P000950002022-08-18 11:17AM EDT95.004.704.905.30-1.40-22.95%72,91434.55%
NTR220916P001000002022-08-12 12:20PM EDT100.009.008.408.800.00-31,10132.59%
NTR220916P001050002022-07-18 10:54AM EDT105.0028.6313.5014.100.00-912748.02%
NTR220916P001100002022-07-27 12:20PM EDT110.0027.4017.6018.000.00-21434.28%
NTR220916P001150002022-07-12 1:03PM EDT115.0040.6924.3024.900.00-2075.12%
NTR220916P001200002022-03-31 3:33PM EDT120.0020.8025.1027.700.00--10.00%
NTR220916P001250002022-07-01 3:31PM EDT125.0046.1038.9039.900.00-10151.44%
NTR220916P001300002022-07-25 12:05PM EDT130.0048.4037.1038.100.00-1064.26%