UK markets open in 25 minutes

Nutrien Ltd. (NTR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
90.37+2.03 (+2.30%)
At close: 04:00PM EDT
90.38 +0.01 (+0.01%)
After hours: 06:37PM EDT
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NTR230120C000200002022-03-30 11:11AM EDT20.0081.9778.2083.000.00-11336.77%
NTR230120C000225002022-03-30 11:11AM EDT22.5079.5275.7080.500.00-14305.49%
NTR230120C000250002021-11-10 7:53AM EDT25.0030.4143.1047.900.00-3000.00%
NTR230120C000300002022-07-14 3:24PM EDT30.0042.490.000.000.00-300.00%
NTR230120C000350002022-06-28 3:15PM EDT35.0049.5048.2049.300.00-25130.00%
NTR230120C000400002022-07-27 2:02PM EDT40.0043.700.000.000.00-100.00%
NTR230120C000450002022-06-23 12:13PM EDT45.0037.0034.1034.800.00-140.00%
NTR230120C000500002022-08-09 2:34PM EDT50.0039.500.000.000.00-6000.00%
NTR230120C000550002022-06-30 9:52AM EDT55.0027.6031.7032.600.00-2760.00%
NTR230120C000600002022-08-09 3:55PM EDT60.0030.000.000.000.00-500.00%
NTR230120C000650002022-08-09 2:33PM EDT65.0025.900.000.000.00-2800.00%
NTR230120C000700002022-08-09 12:40PM EDT70.0021.700.000.000.00-29500.00%
NTR230120C000750002022-08-10 11:13AM EDT75.0019.640.000.000.00-400.00%
NTR230120C000800002022-08-10 2:07PM EDT80.0016.280.000.000.00-2800.00%
NTR230120C000850002022-08-10 11:20AM EDT85.0012.760.000.000.00-300.00%
NTR230120C000900002022-08-10 2:51PM EDT90.0010.000.000.000.00-1200.00%
NTR230120C000950002022-08-10 12:14PM EDT95.007.820.000.000.00-1701.56%
NTR230120C001000002022-08-10 1:10PM EDT100.005.700.000.000.00-1303.13%
NTR230120C001050002022-08-10 11:27AM EDT105.004.400.000.000.00-406.25%
NTR230120C001100002022-08-10 2:29PM EDT110.003.300.000.000.00-506.25%
NTR230120C001150002022-08-10 1:07PM EDT115.002.400.000.000.00-1006.25%
NTR230120C001200002022-08-10 11:10AM EDT120.001.650.000.000.00-1012.50%
NTR230120C001250002022-08-10 9:30AM EDT125.001.050.000.000.00-1012.50%
NTR230120C001300002022-07-29 10:55AM EDT130.000.600.000.000.00-17012.50%
NTR230120C001350002022-08-09 12:55PM EDT135.000.600.000.000.00-2012.50%
NTR230120C001400002022-08-08 12:19PM EDT140.000.350.000.000.00-7012.50%
NTR230120C001450002022-08-02 1:28PM EDT145.000.550.000.000.00-1012.50%
NTR230120C001500002022-07-14 9:30AM EDT150.000.200.000.000.00-20012.50%
NTR230120C001550002022-07-19 3:49PM EDT155.000.100.000.000.00-50012.50%
NTR230120C001600002022-07-05 3:58PM EDT160.000.200.000.400.00-22645.07%
NTR230120C001650002022-06-14 1:28PM EDT165.000.450.000.350.00-104045.95%
NTR230120C001700002022-06-23 12:42PM EDT170.000.250.000.350.00-4013047.75%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NTR230120P000200002022-06-02 11:00AM EDT20.000.200.000.300.00-30106104.10%
NTR230120P000225002022-04-18 11:21AM EDT22.500.050.001.750.00-614130.86%
NTR230120P000250002022-08-08 10:07AM EDT25.000.050.000.000.00-40050.00%
NTR230120P000300002022-07-01 1:45PM EDT30.000.350.050.250.00-221076.95%
NTR230120P000350002022-06-24 10:41AM EDT35.000.550.050.450.00-115872.36%
NTR230120P000400002022-08-08 1:57PM EDT40.000.350.000.000.00-17025.00%
NTR230120P000450002022-07-21 1:33PM EDT45.000.900.000.000.00-1025.00%
NTR230120P000500002022-08-04 10:44AM EDT50.000.950.000.000.00-20025.00%
NTR230120P000550002022-08-10 10:07AM EDT55.001.100.000.000.00-40012.50%
NTR230120P000600002022-08-03 11:53AM EDT60.002.150.000.000.00-2012.50%
NTR230120P000650002022-08-10 11:56AM EDT65.001.900.000.000.00-2012.50%
NTR230120P000700002022-08-10 3:55PM EDT70.002.670.000.000.00-506.25%
NTR230120P000750002022-08-10 3:48PM EDT75.003.700.000.000.00-806.25%
NTR230120P000800002022-08-08 10:27AM EDT80.006.700.000.000.00-1103.13%
NTR230120P000850002022-08-10 11:04AM EDT85.006.870.000.000.00-103.13%
NTR230120P000900002022-08-10 3:55PM EDT90.008.980.000.000.00-900.20%
NTR230120P000950002022-08-10 11:18AM EDT95.0011.680.000.000.00-200.00%
NTR230120P001000002022-07-22 11:20AM EDT100.0021.980.000.000.00-100.00%
NTR230120P001050002022-08-10 11:04AM EDT105.0018.520.000.000.00-200.00%
NTR230120P001100002022-08-04 10:47AM EDT110.0029.790.000.000.00-100.00%
NTR230120P001150002022-06-29 3:59PM EDT115.0034.0030.2030.900.00-40040055.98%
NTR230120P001200002022-05-09 10:58AM EDT120.0029.9432.5033.100.00-124748.25%
NTR230120P001250002022-08-10 11:04AM EDT125.0035.670.000.000.00-100.00%
NTR230120P001300002022-05-27 3:50PM EDT130.0037.3050.2051.300.00-1723792.05%
NTR230120P001350002022-05-31 10:25AM EDT135.0039.7053.9055.000.00--1590.20%