UK markets open in 59 minutes
NIKKEI 225
27,819.33 -180.63 (-0.65%) HANG SENG
19,994.60 +383.76 (+1.96%) CRUDE OIL
91.90 -0.03 (-0.03%) GOLD FUTURES
1,801.70 -12.00 (-0.66%) DOW
33,309.51 +535.11 (+1.63%) BTC-GBP
20,147.92 +1,262.36 (+6.68%)
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 | 2022-07-18 11:59AM EDT | 35.00 | 42.54 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NTR240119C00040000 | 2022-07-25 9:31AM EDT | 40.00 | 41.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NTR240119C00045000 | 2022-08-03 9:41AM EDT | 45.00 | 40.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NTR240119C00050000 | 2022-06-24 3:12PM EDT | 50.00 | 34.60 | 32.10 | 33.00 | 0.00 | - | 2 | 24 | 0.00% |
| NTR240119C00055000 | 2022-08-10 3:37PM EDT | 55.00 | 39.41 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| NTR240119C00060000 | 2022-07-19 9:30AM EDT | 60.00 | 23.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NTR240119C00065000 | 2022-08-10 3:36PM EDT | 65.00 | 32.15 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| NTR240119C00070000 | 2022-07-22 2:17PM EDT | 70.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NTR240119C00075000 | 2022-08-09 10:13AM EDT | 75.00 | 23.78 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| NTR240119C00080000 | 2022-08-05 12:47PM EDT | 80.00 | 17.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NTR240119C00085000 | 2022-08-10 3:40PM EDT | 85.00 | 20.20 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 0.00% |
| NTR240119C00090000 | 2022-08-10 9:40AM EDT | 90.00 | 16.90 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| NTR240119C00095000 | 2022-08-02 3:21PM EDT | 95.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| NTR240119C00100000 | 2022-08-02 2:45PM EDT | 100.00 | 10.31 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| NTR240119C00105000 | 2022-08-09 12:33PM EDT | 105.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| NTR240119C00110000 | 2022-08-09 2:01PM EDT | 110.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 3.13% |
| NTR240119C00115000 | 2022-08-09 9:34AM EDT | 115.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NTR240119C00120000 | 2022-08-10 2:12PM EDT | 120.00 | 8.06 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| NTR240119C00125000 | 2022-08-09 2:37PM EDT | 125.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| NTR240119C00130000 | 2022-06-09 9:45AM EDT | 130.00 | 6.34 | 3.00 | 3.50 | 0.00 | - | 1 | 23 | 31.06% |
| NTR240119C00135000 | 2022-07-28 3:43PM EDT | 135.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NTR240119C00140000 | 2022-04-12 1:16PM EDT | 140.00 | 12.50 | 5.00 | 10.00 | 0.00 | - | 2 | 29 | 52.59% |
| NTR240119C00145000 | 2022-07-01 10:11AM EDT | 145.00 | 2.70 | 2.90 | 3.80 | 0.00 | - | 5 | 49 | 37.35% |
| NTR240119C00150000 | 2022-07-22 3:38PM EDT | 150.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NTR240119C00155000 | 2022-08-10 11:28AM EDT | 155.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NTR240119C00160000 | 2022-04-18 10:40AM EDT | 160.00 | 10.27 | 5.20 | 8.40 | 0.00 | - | - | 1 | 51.06% |
| NTR240119C00165000 | 2022-08-09 9:34AM EDT | 165.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NTR240119C00170000 | 2022-08-10 3:30PM EDT | 170.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTR240119P00035000 | 2022-08-08 12:13PM EDT | 35.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NTR240119P00040000 | 2022-08-10 3:11PM EDT | 40.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| NTR240119P00045000 | 2022-08-10 1:34PM EDT | 45.00 | 2.09 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NTR240119P00050000 | 2022-07-01 1:33PM EDT | 50.00 | 4.37 | 3.10 | 3.60 | 0.00 | - | 5 | 13 | 51.25% |
| NTR240119P00055000 | 2022-06-21 1:13PM EDT | 55.00 | 4.52 | 5.10 | 5.50 | 0.00 | - | 2 | 23 | 52.47% |
| NTR240119P00060000 | 2022-07-15 11:11AM EDT | 60.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NTR240119P00065000 | 2022-08-04 12:08PM EDT | 65.00 | 7.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NTR240119P00070000 | 2022-08-01 1:29PM EDT | 70.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NTR240119P00075000 | 2022-07-22 2:45PM EDT | 75.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| NTR240119P00080000 | 2022-07-29 11:19AM EDT | 80.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| NTR240119P00085000 | 2022-07-21 1:55PM EDT | 85.00 | 18.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NTR240119P00090000 | 2022-06-28 9:41AM EDT | 90.00 | 18.00 | 16.40 | 20.30 | 0.00 | - | 1 | 13 | 48.06% |
| NTR240119P00095000 | 2022-08-09 12:16PM EDT | 95.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NTR240119P00100000 | 2022-07-05 1:10PM EDT | 100.00 | 31.95 | 24.80 | 26.40 | 0.00 | - | 2 | 34 | 47.24% |
| NTR240119P00105000 | 2022-08-01 12:11PM EDT | 105.00 | 28.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NTR240119P00110000 | 2022-04-19 2:02PM EDT | 110.00 | 18.32 | 22.30 | 26.90 | 0.00 | - | 1 | 11 | 31.76% |
| NTR240119P00115000 | 2022-04-18 11:00AM EDT | 115.00 | 20.60 | 24.60 | 28.40 | 0.00 | - | - | 1 | 25.40% |
| NTR240119P00140000 | 2022-04-20 12:16PM EDT | 140.00 | 38.50 | 46.00 | 50.90 | 0.00 | - | - | 15 | 26.07% |
© 2022 Yahoo. All rights reserved.
