Nutrien Ltd. (NTR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTR230915C00040000 | 2023-03-13 2:28PM EDT | 40.00 | 35.18 | 34.30 | 35.30 | 0.00 | - | - | 1 | 66.38% |
| NTR230915C00060000 | 2023-03-28 1:46PM EDT | 60.00 | 15.30 | 16.60 | 17.20 | 0.00 | - | 2 | 3 | 47.71% |
| NTR230915C00065000 | 2023-03-20 1:19PM EDT | 65.00 | 14.05 | 13.00 | 13.70 | 0.00 | - | - | 21 | 45.91% |
| NTR230915C00070000 | 2023-03-31 1:52PM EDT | 70.00 | 9.89 | 9.70 | 10.40 | +0.59 | +6.34% | 2 | 29 | 43.09% |
| NTR230915C00075000 | 2023-03-30 11:23AM EDT | 75.00 | 6.70 | 7.10 | 7.50 | 0.00 | - | 171 | 328 | 40.26% |
| NTR230915C00080000 | 2023-03-31 11:36AM EDT | 80.00 | 5.00 | 4.90 | 5.20 | +0.48 | +10.62% | 12 | 789 | 38.16% |
| NTR230915C00085000 | 2023-03-31 10:44AM EDT | 85.00 | 3.20 | 3.20 | 3.50 | +0.04 | +1.27% | 15 | 101 | 36.76% |
| NTR230915C00090000 | 2023-03-31 3:39PM EDT | 90.00 | 2.15 | 2.05 | 2.30 | +0.13 | +6.44% | 30 | 623 | 35.83% |
| NTR230915C00095000 | 2023-03-31 2:13PM EDT | 95.00 | 1.45 | 1.30 | 1.60 | +0.20 | +16.00% | 1 | 2,261 | 36.12% |
| NTR230915C00100000 | 2023-03-30 2:17PM EDT | 100.00 | 0.90 | 0.80 | 1.00 | 0.00 | - | 7 | 70 | 35.38% |
| NTR230915C00105000 | 2023-03-29 1:01PM EDT | 105.00 | 0.70 | 0.55 | 0.70 | 0.00 | - | 2 | 616 | 35.91% |
| NTR230915C00110000 | 2023-03-24 11:10AM EDT | 110.00 | 0.39 | 0.35 | 0.50 | 0.00 | - | - | 11 | 36.52% |
| NTR230915C00115000 | 2023-03-31 1:31PM EDT | 115.00 | 0.45 | 0.15 | 0.40 | -0.37 | -45.12% | 1 | - | 37.89% |
Putsfor15 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTR230915P00040000 | 2023-03-24 9:30AM EDT | 40.00 | 0.45 | 0.25 | 0.55 | 0.00 | - | - | 15 | 54.64% |
| NTR230915P00045000 | 2023-03-23 3:27PM EDT | 45.00 | 0.76 | 0.50 | 0.70 | 0.00 | - | - | 19 | 51.61% |
| NTR230915P00050000 | 2023-03-28 10:36AM EDT | 50.00 | 1.10 | 0.80 | 1.05 | 0.00 | - | 3 | 41 | 47.44% |
| NTR230915P00055000 | 2023-03-24 9:53AM EDT | 55.00 | 2.13 | 1.40 | 1.65 | 0.00 | - | - | 45 | 44.50% |
| NTR230915P00060000 | 2023-03-31 2:26PM EDT | 60.00 | 2.43 | 2.20 | 2.45 | -0.12 | -4.71% | 5 | 225 | 41.28% |
| NTR230915P00065000 | 2023-03-31 2:26PM EDT | 65.00 | 3.63 | 3.30 | 3.70 | -0.17 | -4.47% | 5 | 949 | 39.06% |
| NTR230915P00070000 | 2023-03-28 1:56PM EDT | 70.00 | 6.10 | 5.00 | 5.30 | 0.00 | - | 1 | 204 | 36.48% |
| NTR230915P00075000 | 2023-03-30 11:23AM EDT | 75.00 | 7.80 | 7.20 | 7.50 | 0.00 | - | 1 | 127 | 34.50% |
| NTR230915P00080000 | 2023-03-23 9:55AM EDT | 80.00 | 9.80 | 9.80 | 10.60 | 0.00 | - | - | 760 | 34.34% |
| NTR230915P00085000 | 2023-03-13 12:09PM EDT | 85.00 | 13.25 | 13.00 | 13.80 | 0.00 | - | - | 84 | 31.97% |
| NTR230915P00090000 | 2023-03-10 2:08PM EDT | 90.00 | 15.20 | 16.90 | 17.70 | 0.00 | - | - | 19 | 30.81% |
© 2023 Yahoo. All rights reserved.
