UK markets closed

Nutrien Ltd. (NTR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
91.94+0.30 (+0.33%)
At close: 03:59PM EDT
91.90 -0.04 (-0.04%)
After hours: 04:00PM EDT
In the money
Show:ListStraddle
Callsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NTR221216C000500002022-08-02 10:25AM EDT50.0032.1042.0043.100.00-5566.50%
NTR221216C000600002022-08-16 10:05AM EDT60.0031.9833.0033.600.00-11760.43%
NTR221216C000700002022-08-16 11:47AM EDT70.0023.6023.8024.600.00-51551.25%
NTR221216C000750002022-08-17 12:00PM EDT75.0019.1919.5020.200.00-21149.35%
NTR221216C000800002022-08-17 10:54AM EDT80.0015.6515.9016.300.00-411346.35%
NTR221216C000850002022-08-16 12:05PM EDT85.0012.0512.3012.700.00-16022543.42%
NTR221216C000900002022-08-17 3:26PM EDT90.009.229.309.700.00-329641.71%
NTR221216C000950002022-08-18 2:41PM EDT95.007.106.907.20+0.24+3.50%12,25640.34%
NTR221216C001000002022-08-18 11:12AM EDT100.005.304.905.20+0.35+7.07%1177839.29%
NTR221216C001050002022-08-18 11:07AM EDT105.003.703.403.60+0.26+7.56%211,39038.14%
NTR221216C001100002022-08-18 11:54AM EDT110.002.602.352.50+0.20+8.33%654337.72%
NTR221216C001150002022-08-17 12:39PM EDT115.001.501.601.750.00-31,28837.72%
NTR221216C001200002022-08-18 10:17AM EDT120.001.151.051.20+0.05+4.55%238637.65%
NTR221216C001250002022-08-09 12:07PM EDT125.000.640.700.850.00-2052938.01%
NTR221216C001300002022-08-17 2:17PM EDT130.000.550.450.650.00-42,29239.01%
NTR221216C001350002022-06-02 10:13AM EDT135.002.150.250.650.00-11042.14%
NTR221216C001400002022-07-18 3:26PM EDT140.000.250.000.700.00-1544045.80%
NTR221216C001450002022-07-29 3:36PM EDT145.000.050.100.600.00-1947.14%
NTR221216C001500002022-06-14 3:59PM EDT150.000.600.000.450.00-21547.17%
NTR221216C001600002022-07-14 9:30AM EDT160.000.190.000.450.00-125151.95%
NTR221216C001650002022-04-18 1:25PM EDT165.002.850.304.200.00--676.15%
NTR221216C001700002022-05-26 12:13PM EDT170.000.700.000.750.00-15035454.64%
NTR221216C001750002022-08-12 9:30AM EDT175.000.100.000.300.00-3011554.74%
Putsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NTR221216P000400002022-07-14 10:36AM EDT40.000.700.000.300.00--168.65%
NTR221216P000450002022-07-08 2:19PM EDT45.000.850.000.800.00-2670.31%
NTR221216P000500002022-07-21 2:18PM EDT50.001.000.000.550.00-15657.08%
NTR221216P000550002022-08-03 1:45PM EDT55.001.050.250.800.00-13055.76%
NTR221216P000600002022-08-12 2:54PM EDT60.000.800.700.850.00-211252.17%
NTR221216P000650002022-08-18 2:55PM EDT65.001.101.051.20-0.15-12.00%412949.66%
NTR221216P000700002022-08-17 2:04PM EDT70.001.651.501.750.00-279146.80%
NTR221216P000750002022-08-15 1:39PM EDT75.002.802.252.500.00-61,49144.01%
NTR221216P000800002022-08-18 11:08AM EDT80.003.353.303.60-0.53-13.66%21,85341.85%
NTR221216P000850002022-08-17 10:01AM EDT85.005.444.705.200.00-115340.50%
NTR221216P000900002022-08-18 11:41AM EDT90.006.606.607.00-0.60-8.33%201,17738.05%
NTR221216P000950002022-08-18 11:11AM EDT95.009.009.109.50-0.90-9.09%214836.76%
NTR221216P001000002022-08-17 3:47PM EDT100.0012.9012.0012.500.00-41335.56%
NTR221216P001050002022-07-18 10:52AM EDT105.0029.2516.5017.100.00-71640.49%
NTR221216P001100002022-07-15 1:40PM EDT110.0037.2019.6020.100.00--434.85%
NTR221216P001200002022-05-02 12:12PM EDT120.0027.0026.5030.300.00-6113345.74%
NTR221216P001250002022-05-31 10:18AM EDT125.0031.3044.0045.100.00--2100.76%