UK markets closed

Nutrien Ltd. (NTR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
78.60-1.80 (-2.24%)
At close: 03:59PM EST
78.40 -0.22 (-0.28%)
After hours: 04:07PM EST
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NTR230120C000200002022-09-28 2:31PM EST20.0067.3062.1063.200.00-61371.34%
NTR230120C000225002022-03-30 10:11AM EST22.5079.5273.5078.200.00-14975.78%
NTR230120C000250002021-11-10 6:53AM EST25.0030.4143.3047.800.00-3000.00%
NTR230120C000300002022-07-14 2:24PM EST30.0042.4962.0063.000.00-33495.31%
NTR230120C000350002022-06-28 2:15PM EST35.0049.5048.2049.300.00-2513255.03%
NTR230120C000400002022-10-31 10:59AM EST40.0044.7038.5039.600.00-1923108.69%
NTR230120C000450002022-11-03 10:41AM EST45.0028.5033.6034.900.00-1499.80%
NTR230120C000500002022-11-10 1:11PM EST50.0028.9428.4029.400.00-115671.00%
NTR230120C000550002022-11-30 1:30PM EST55.0025.0023.8024.500.00-46866.50%
NTR230120C000600002022-11-23 1:23PM EST60.0020.2618.6019.800.00-21,55854.44%
NTR230120C000650002022-11-30 10:01AM EST65.0015.1014.5015.000.00-219051.15%
NTR230120C000700002022-11-29 2:03PM EST70.0013.4010.2010.500.00-13,68846.00%
NTR230120C000750002022-12-01 2:24PM EST75.007.206.807.20-1.30-15.29%12,20945.48%
NTR230120C000800002022-12-01 12:39PM EST80.004.604.004.40-0.90-16.36%102,50042.91%
NTR230120C000850002022-12-01 3:30PM EST85.002.352.252.55-0.80-25.40%82,29342.09%
NTR230120C000900002022-12-01 3:55PM EST90.001.251.201.30-0.47-27.33%91,44040.63%
NTR230120C000950002022-12-01 3:30PM EST95.000.640.550.70-0.26-28.89%132,98641.21%
NTR230120C001000002022-12-01 10:48AM EST100.000.450.300.45-0.10-18.18%114,13143.70%
NTR230120C001050002022-11-29 10:06AM EST105.000.400.150.350.00-13,05247.56%
NTR230120C001100002022-12-01 10:10AM EST110.000.170.100.25-0.03-15.00%11,89450.05%
NTR230120C001150002022-11-30 10:13AM EST115.000.200.000.250.00-290555.23%
NTR230120C001200002022-11-15 2:54PM EST120.000.150.100.200.00-2511,07355.27%
NTR230120C001250002022-11-28 1:20PM EST125.000.200.000.200.00-351256.25%
NTR230120C001300002022-11-21 9:58AM EST130.000.100.000.150.00-11,26858.01%
NTR230120C001350002022-10-26 1:13PM EST135.000.380.000.350.00-5069.14%
NTR230120C001400002022-11-16 2:05PM EST140.000.180.000.150.00-2033365.04%
NTR230120C001450002022-12-01 9:47AM EST145.000.060.000.25+0.01+20.00%351073.05%
NTR230120C001500002022-11-09 2:04PM EST150.000.150.000.200.00-242374.22%
NTR230120C001550002022-10-10 2:41PM EST155.000.050.000.200.00-233577.34%
NTR230120C001600002022-10-05 8:54AM EST160.000.050.000.250.00-13082.62%
NTR230120C001650002022-08-29 9:54AM EST165.000.400.000.450.00-2211092.68%
NTR230120C001700002022-10-21 8:30AM EST170.000.200.000.150.00-113183.20%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NTR230120P000200002022-06-02 10:00AM EST20.000.200.000.300.00-30106172.66%
NTR230120P000225002022-04-18 10:21AM EST22.500.050.001.750.00-614218.16%
NTR230120P000250002022-11-08 10:54AM EST25.000.050.000.250.00-20109141.80%
NTR230120P000300002022-11-29 10:29AM EST30.000.050.000.200.00-10224116.80%
NTR230120P000350002022-11-30 2:03PM EST35.000.050.000.200.00-116099.41%
NTR230120P000400002022-11-23 2:14PM EST40.000.120.000.200.00-152584.38%
NTR230120P000450002022-09-29 2:22PM EST45.000.550.100.650.00-241788.77%
NTR230120P000500002022-11-17 2:35PM EST50.000.350.100.350.00-1635067.29%
NTR230120P000550002022-11-21 3:12PM EST55.000.520.150.400.00-41,22357.18%
NTR230120P000600002022-12-01 3:27PM EST60.000.580.500.65-0.02-3.33%13,70153.86%
NTR230120P000650002022-11-30 11:14AM EST65.001.050.951.050.00-272,81449.61%
NTR230120P000700002022-11-30 3:49PM EST70.001.601.702.000.00-1073,28547.13%
NTR230120P000750002022-12-01 10:08AM EST75.002.603.103.30-0.60-18.75%312,51442.76%
NTR230120P000800002022-12-01 12:43PM EST80.005.505.405.70-0.30-5.17%201,46542.07%
NTR230120P000850002022-12-01 3:43PM EST85.008.438.508.90+2.03+31.72%21,73641.64%
NTR230120P000900002022-11-25 12:38PM EST90.009.6012.3012.700.00-371440.65%
NTR230120P000950002022-11-21 11:35AM EST95.0019.4016.8017.100.00-103,61541.21%
NTR230120P001000002022-11-28 10:01AM EST100.0019.4621.3022.100.00-120948.78%
NTR230120P001050002022-08-25 11:28AM EST105.0012.0323.6024.300.00-101460.00%
NTR230120P001100002022-11-08 10:12AM EST110.0034.0031.2032.000.00-2259.81%
NTR230120P001150002022-06-29 2:59PM EST115.0034.0030.2030.900.00-4004000.00%
NTR230120P001200002022-09-12 8:34AM EST120.0028.000.000.000.00-72470.00%
NTR230120P001250002022-08-10 10:04AM EST125.0035.6732.0032.900.00-120.00%
NTR230120P001300002022-05-27 2:50PM EST130.0037.3050.2051.300.00-172370.00%
NTR230120P001350002022-05-31 9:25AM EST135.0039.7053.9055.000.00--150.00%