UK markets close in 5 hours 55 minutes

Nutrien Ltd. (NTR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
81.64+1.44 (+1.80%)
At close: 04:00PM EST
80.69 -0.95 (-1.16%)
After hours: 07:43PM EST
In the money
Show:ListStraddle
Callsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NTR221216C000400002022-11-16 2:13PM EST40.0038.000.000.000.00--00.00%
NTR221216C000500002022-08-02 9:25AM EST50.0032.1038.7039.800.00-55359.33%
NTR221216C000550002022-11-07 10:08AM EST55.0018.200.000.000.00--00.00%
NTR221216C000600002022-11-23 1:23PM EST60.0019.740.000.000.00-200.00%
NTR221216C000650002022-11-09 2:17PM EST65.0011.900.000.000.00-6000.00%
NTR221216C000700002022-11-23 11:06AM EST70.0010.300.000.000.00-100.00%
NTR221216C000750002022-11-23 12:41PM EST75.006.200.000.000.00-700.00%
NTR221216C000760002022-11-21 10:39AM EST76.003.510.000.000.00--00.00%
NTR221216C000770002022-11-21 12:06PM EST77.003.500.000.000.00--00.00%
NTR221216C000780002022-11-29 12:16PM EST78.005.690.000.000.00-100.00%
NTR221216C000790002022-11-25 12:52PM EST79.005.450.000.000.00-100.00%
NTR221216C000800002022-11-29 3:07PM EST80.004.180.000.000.00-100.00%
NTR221216C000810002022-11-29 3:36PM EST81.003.600.000.000.00-100.00%
NTR221216C000820002022-11-29 2:58PM EST82.003.060.000.000.00-1000.78%
NTR221216C000830002022-11-25 12:51PM EST83.003.100.000.000.00-701.56%
NTR221216C000840002022-11-28 2:03PM EST84.001.750.000.000.00-1103.13%
NTR221216C000850002022-11-29 3:36PM EST85.001.800.000.000.00-1706.25%
NTR221216C000860002022-11-29 3:56PM EST86.001.350.000.000.00-106.25%
NTR221216C000870002022-11-28 10:26AM EST87.001.300.000.000.00-206.25%
NTR221216C000880002022-11-28 10:59AM EST88.001.100.000.000.00-306.25%
NTR221216C000890002022-11-22 2:25PM EST89.000.900.000.000.00--012.50%
NTR221216C000900002022-11-29 3:35PM EST90.000.650.000.000.00-7012.50%
NTR221216C000910002022-11-25 11:37AM EST91.000.800.000.000.00-22012.50%
NTR221216C000950002022-11-28 11:30AM EST95.000.250.000.000.00-2012.50%
NTR221216C001000002022-11-28 10:10AM EST100.000.110.000.000.00-2025.00%
NTR221216C001050002022-11-25 10:26AM EST105.000.050.000.000.00-1025.00%
NTR221216C001100002022-11-29 11:09AM EST110.000.050.000.000.00-10025.00%
NTR221216C001150002022-11-23 11:38AM EST115.000.080.000.000.00-3025.00%
NTR221216C001200002022-11-28 9:30AM EST120.000.050.000.000.00-3050.00%
NTR221216C001250002022-11-25 9:37AM EST125.000.040.000.000.00-1050.00%
NTR221216C001300002022-11-03 11:42AM EST130.000.050.000.000.00-2050.00%
NTR221216C001350002022-10-18 1:43PM EST135.000.150.000.250.00-110107.03%
NTR221216C001400002022-11-29 10:45AM EST140.000.050.000.000.00-1050.00%
NTR221216C001450002022-07-29 2:36PM EST145.000.050.600.750.00-19157.03%
NTR221216C001500002022-08-26 8:30AM EST150.000.500.000.450.00-1015136.04%
NTR221216C001600002022-07-14 8:30AM EST160.000.190.000.450.00-1251147.66%
NTR221216C001650002022-04-18 12:25PM EST165.002.850.304.200.00--6237.16%
NTR221216C001700002022-11-02 2:34PM EST170.000.050.000.000.00-1050.00%
NTR221216C001750002022-11-29 10:42AM EST175.000.050.000.000.00-42050.00%
Putsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NTR221216P000400002022-08-31 12:28PM EST40.000.200.000.500.00-11175.98%
NTR221216P000450002022-07-08 1:19PM EST45.000.850.000.800.00-26163.67%
NTR221216P000500002022-11-29 10:40AM EST50.000.050.000.000.00-45050.00%
NTR221216P000550002022-11-25 10:03AM EST55.000.070.000.000.00-1050.00%
NTR221216P000600002022-11-28 9:30AM EST60.000.100.000.000.00-1025.00%
NTR221216P000650002022-11-28 3:57PM EST65.000.200.000.000.00-9025.00%
NTR221216P000670002022-11-22 9:47AM EST67.000.440.000.000.00--025.00%
NTR221216P000680002022-11-29 11:55AM EST68.000.250.000.000.00-10025.00%
NTR221216P000690002022-11-21 2:31PM EST69.000.940.000.000.00--012.50%
NTR221216P000700002022-11-29 2:56PM EST70.000.350.000.000.00-3012.50%
NTR221216P000710002022-11-28 11:29AM EST71.000.450.000.000.00-1012.50%
NTR221216P000720002022-11-28 1:48PM EST72.000.600.000.000.00-2012.50%
NTR221216P000730002022-11-29 11:55AM EST73.000.590.000.000.00-11012.50%
NTR221216P000740002022-11-29 3:04PM EST74.000.700.000.000.00-4012.50%
NTR221216P000750002022-11-29 3:53PM EST75.000.900.000.000.00-9012.50%
NTR221216P000760002022-11-25 11:30AM EST76.001.050.000.000.00-306.25%
NTR221216P000780002022-11-29 11:09AM EST78.001.600.000.000.00-106.25%
NTR221216P000790002022-11-29 3:40PM EST79.001.900.000.000.00-2003.13%
NTR221216P000800002022-11-29 11:47AM EST80.002.250.000.000.00-203.13%
NTR221216P000820002022-11-29 3:35PM EST82.003.150.000.000.00-200.00%
NTR221216P000830002022-11-23 10:43AM EST83.005.100.000.000.00--00.00%
NTR221216P000840002022-11-25 10:19AM EST84.003.820.000.000.00-1000.00%
NTR221216P000850002022-11-28 11:19AM EST85.004.900.000.000.00-1900.00%
NTR221216P000900002022-11-23 12:27PM EST90.0010.750.000.000.00-100.00%
NTR221216P000950002022-11-14 3:49PM EST95.0016.850.000.000.00-400.00%
NTR221216P001000002022-11-22 1:36PM EST100.0018.790.000.000.00-100.00%
NTR221216P001050002022-11-03 9:57AM EST105.0031.300.000.000.00-500.00%
NTR221216P001100002022-10-20 10:02AM EST110.0026.4031.6033.900.00-20175.90%
NTR221216P001150002022-08-25 11:22AM EST115.0017.5032.4033.200.00-30300.00%
NTR221216P001200002022-05-02 11:12AM EST120.0027.0026.5030.300.00-611330.00%
NTR221216P001250002022-05-31 9:18AM EST125.0031.3044.0045.100.00--2143.21%