UK markets open in 5 hours 20 minutes
NIKKEI 225
27,641.79 +123.54 (+0.45%) HANG SENG
20,348.64 +563.99 (+2.85%) CRUDE OIL
73.90 +0.70 (+0.96%) GOLD FUTURES
1,968.10 -5.40 (-0.27%) DOW
32,394.25 -37.83 (-0.12%) Bitcoin GBP
22,200.35 +201.63 (+0.92%)
Nutrien Ltd. (NTR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTR240119C00035000 | 2022-12-23 11:46AM EDT | 35.00 | 40.37 | 44.30 | 45.30 | 0.00 | - | 3 | 15 | 120.70% |
| NTR240119C00040000 | 2023-02-17 11:46AM EDT | 40.00 | 37.56 | 33.30 | 34.20 | 0.00 | - | 1 | 10 | 56.06% |
| NTR240119C00045000 | 2023-02-17 4:45PM EDT | 45.00 | 31.90 | 29.00 | 29.90 | 0.00 | - | 8 | 20 | 53.11% |
| NTR240119C00050000 | 2023-03-28 3:41PM EDT | 50.00 | 24.60 | 24.30 | 25.00 | +1.20 | +5.13% | 2 | 27 | 48.08% |
| NTR240119C00055000 | 2023-03-21 10:40AM EDT | 55.00 | 23.30 | 20.40 | 21.10 | 0.00 | - | 3 | 81 | 45.78% |
| NTR240119C00060000 | 2023-03-27 12:17PM EDT | 60.00 | 17.24 | 16.90 | 17.40 | 0.00 | - | 1 | 62 | 43.25% |
| NTR240119C00065000 | 2023-03-10 11:36AM EDT | 65.00 | 19.25 | 13.60 | 14.00 | 0.00 | - | 1 | 104 | 40.86% |
| NTR240119C00070000 | 2023-03-22 3:11PM EDT | 70.00 | 12.80 | 10.70 | 11.10 | 0.00 | - | 1 | 467 | 39.25% |
| NTR240119C00075000 | 2023-03-24 9:47AM EDT | 75.00 | 8.00 | 8.30 | 8.60 | 0.00 | - | 1 | 544 | 37.79% |
| NTR240119C00080000 | 2023-03-28 3:45PM EDT | 80.00 | 6.40 | 6.20 | 6.50 | -0.80 | -11.11% | 11 | 978 | 36.48% |
| NTR240119C00085000 | 2023-03-28 3:45PM EDT | 85.00 | 4.80 | 4.60 | 4.90 | +0.34 | +7.62% | 5 | 441 | 35.75% |
| NTR240119C00090000 | 2023-03-28 3:39PM EDT | 90.00 | 3.50 | 3.40 | 3.60 | -0.21 | -5.66% | 6 | 874 | 34.96% |
| NTR240119C00095000 | 2023-03-27 10:12AM EDT | 95.00 | 2.50 | 2.45 | 2.65 | 0.00 | - | 3 | 455 | 34.52% |
| NTR240119C00100000 | 2023-03-23 11:19AM EDT | 100.00 | 2.60 | 1.75 | 1.95 | 0.00 | - | 1 | 767 | 34.27% |
| NTR240119C00105000 | 2023-03-21 10:47AM EDT | 105.00 | 2.15 | 1.25 | 1.45 | 0.00 | - | 2 | 198 | 34.23% |
| NTR240119C00110000 | 2023-03-27 9:33AM EDT | 110.00 | 1.24 | 0.90 | 1.05 | 0.00 | - | 4 | 415 | 34.00% |
| NTR240119C00115000 | 2023-03-21 3:48PM EDT | 115.00 | 0.80 | 0.65 | 0.85 | -0.35 | -30.43% | 1 | 491 | 34.72% |
| NTR240119C00120000 | 2023-03-10 10:39AM EDT | 120.00 | 1.15 | 0.50 | 0.65 | 0.00 | - | 1 | 193 | 34.90% |
| NTR240119C00125000 | 2023-03-23 2:46PM EDT | 125.00 | 0.60 | 0.35 | 0.50 | 0.00 | - | 1 | 59 | 35.11% |
| NTR240119C00130000 | 2023-03-22 1:52PM EDT | 130.00 | 0.55 | 0.00 | 0.60 | 0.00 | - | 10 | 49 | 38.31% |
| NTR240119C00135000 | 2023-03-14 2:19PM EDT | 135.00 | 0.54 | 0.15 | 0.55 | 0.00 | - | 3 | 299 | 39.50% |
| NTR240119C00140000 | 2023-03-27 9:33AM EDT | 140.00 | 0.49 | 0.55 | 0.00 | 0.00 | - | 4 | 40 | 12.50% |
| NTR240119C00145000 | 2023-03-23 1:38PM EDT | 145.00 | 0.20 | 0.10 | 0.45 | 0.00 | - | 8 | 52 | 41.38% |
| NTR240119C00150000 | 2023-01-17 1:50PM EDT | 150.00 | 0.54 | 0.15 | 0.70 | 0.00 | - | 4 | 61 | 46.46% |
| NTR240119C00155000 | 2023-02-08 10:30AM EDT | 155.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 5 | 34 | 12.50% |
| NTR240119C00160000 | 2022-09-07 9:40AM EDT | 160.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 12.50% |
| NTR240119C00165000 | 2022-11-14 2:03PM EDT | 165.00 | 0.80 | 0.50 | 0.85 | 0.00 | - | 4 | 24 | 50.59% |
| NTR240119C00170000 | 2023-03-10 10:50AM EDT | 170.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | 10 | 197 | 45.51% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTR240119P00035000 | 2023-03-20 9:49AM EDT | 35.00 | 0.70 | 0.40 | 0.80 | 0.00 | - | 5 | 150 | 51.73% |
| NTR240119P00040000 | 2023-03-15 12:06PM EDT | 40.00 | 1.05 | 0.85 | 1.05 | 0.00 | - | 2 | 142 | 49.81% |
| NTR240119P00045000 | 2023-03-06 2:16PM EDT | 45.00 | 0.85 | 1.35 | 1.50 | 0.00 | - | 1 | 228 | 46.17% |
| NTR240119P00050000 | 2023-03-28 3:01PM EDT | 50.00 | 2.10 | 2.05 | 2.20 | +0.05 | +2.44% | 4 | 113 | 43.56% |
| NTR240119P00055000 | 2023-03-27 10:30AM EDT | 55.00 | 3.10 | 2.95 | 3.20 | 0.00 | - | 2 | 220 | 41.53% |
| NTR240119P00060000 | 2023-03-17 3:47PM EDT | 60.00 | 4.65 | 4.20 | 4.40 | 0.00 | - | 2 | 2,628 | 39.14% |
| NTR240119P00065000 | 2023-03-27 11:26AM EDT | 65.00 | 5.90 | 5.80 | 6.00 | 0.00 | - | 1 | 395 | 37.23% |
| NTR240119P00070000 | 2023-03-22 10:12AM EDT | 70.00 | 6.95 | 7.70 | 8.00 | 0.00 | - | 1 | 572 | 35.49% |
| NTR240119P00075000 | 2023-03-20 10:09AM EDT | 75.00 | 10.60 | 10.20 | 10.50 | 0.00 | - | 1 | 1,678 | 34.16% |
| NTR240119P00080000 | 2023-03-16 11:01AM EDT | 80.00 | 13.70 | 13.00 | 13.30 | 0.00 | - | 3 | 1,329 | 32.40% |
| NTR240119P00085000 | 2023-03-28 12:20PM EDT | 85.00 | 15.80 | 16.10 | 16.70 | +4.49 | +39.70% | 100 | 748 | 31.41% |
| NTR240119P00090000 | 2023-03-22 3:02PM EDT | 90.00 | 18.30 | 19.90 | 20.80 | 0.00 | - | 1 | 103 | 32.03% |
| NTR240119P00095000 | 2023-01-10 3:19PM EDT | 95.00 | 23.35 | 19.00 | 20.30 | 0.00 | - | 1 | 33 | 0.00% |
| NTR240119P00100000 | 2023-03-17 3:20PM EDT | 100.00 | 28.75 | 28.30 | 28.90 | 0.00 | - | 1 | 43 | 28.53% |
| NTR240119P00105000 | 2022-10-12 10:28AM EDT | 105.00 | 29.30 | 0.00 | 0.00 | 0.00 | - | 20 | 17 | 0.00% |
| NTR240119P00110000 | 2022-12-30 2:14PM EDT | 110.00 | 37.60 | 29.40 | 30.50 | 0.00 | - | 5 | 15 | 0.00% |
| NTR240119P00115000 | 2022-09-23 1:58PM EDT | 115.00 | 36.80 | 34.60 | 36.20 | 0.00 | - | 1 | 1 | 0.00% |
| NTR240119P00140000 | 2022-04-20 12:16PM EDT | 140.00 | 38.50 | 46.00 | 50.90 | 0.00 | - | - | 15 | 0.00% |
© 2023 Yahoo. All rights reserved.
