UK markets open in 5 hours 20 minutes

Nutrien Ltd. (NTR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
72.15-0.36 (-0.50%)
At close: 04:00PM EDT
72.58 +0.43 (+0.60%)
After hours: 05:55PM EDT
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NTR240119C000350002022-12-23 11:46AM EDT35.0040.3744.3045.300.00-315120.70%
NTR240119C000400002023-02-17 11:46AM EDT40.0037.5633.3034.200.00-11056.06%
NTR240119C000450002023-02-17 4:45PM EDT45.0031.9029.0029.900.00-82053.11%
NTR240119C000500002023-03-28 3:41PM EDT50.0024.6024.3025.00+1.20+5.13%22748.08%
NTR240119C000550002023-03-21 10:40AM EDT55.0023.3020.4021.100.00-38145.78%
NTR240119C000600002023-03-27 12:17PM EDT60.0017.2416.9017.400.00-16243.25%
NTR240119C000650002023-03-10 11:36AM EDT65.0019.2513.6014.000.00-110440.86%
NTR240119C000700002023-03-22 3:11PM EDT70.0012.8010.7011.100.00-146739.25%
NTR240119C000750002023-03-24 9:47AM EDT75.008.008.308.600.00-154437.79%
NTR240119C000800002023-03-28 3:45PM EDT80.006.406.206.50-0.80-11.11%1197836.48%
NTR240119C000850002023-03-28 3:45PM EDT85.004.804.604.90+0.34+7.62%544135.75%
NTR240119C000900002023-03-28 3:39PM EDT90.003.503.403.60-0.21-5.66%687434.96%
NTR240119C000950002023-03-27 10:12AM EDT95.002.502.452.650.00-345534.52%
NTR240119C001000002023-03-23 11:19AM EDT100.002.601.751.950.00-176734.27%
NTR240119C001050002023-03-21 10:47AM EDT105.002.151.251.450.00-219834.23%
NTR240119C001100002023-03-27 9:33AM EDT110.001.240.901.050.00-441534.00%
NTR240119C001150002023-03-21 3:48PM EDT115.000.800.650.85-0.35-30.43%149134.72%
NTR240119C001200002023-03-10 10:39AM EDT120.001.150.500.650.00-119334.90%
NTR240119C001250002023-03-23 2:46PM EDT125.000.600.350.500.00-15935.11%
NTR240119C001300002023-03-22 1:52PM EDT130.000.550.000.600.00-104938.31%
NTR240119C001350002023-03-14 2:19PM EDT135.000.540.150.550.00-329939.50%
NTR240119C001400002023-03-27 9:33AM EDT140.000.490.550.000.00-44012.50%
NTR240119C001450002023-03-23 1:38PM EDT145.000.200.100.450.00-85241.38%
NTR240119C001500002023-01-17 1:50PM EDT150.000.540.150.700.00-46146.46%
NTR240119C001550002023-02-08 10:30AM EDT155.000.600.000.000.00-53412.50%
NTR240119C001600002022-09-07 9:40AM EDT160.002.600.000.000.00-4412.50%
NTR240119C001650002022-11-14 2:03PM EDT165.000.800.500.850.00-42450.59%
NTR240119C001700002023-03-10 10:50AM EDT170.000.250.000.300.00-1019745.51%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NTR240119P000350002023-03-20 9:49AM EDT35.000.700.400.800.00-515051.73%
NTR240119P000400002023-03-15 12:06PM EDT40.001.050.851.050.00-214249.81%
NTR240119P000450002023-03-06 2:16PM EDT45.000.851.351.500.00-122846.17%
NTR240119P000500002023-03-28 3:01PM EDT50.002.102.052.20+0.05+2.44%411343.56%
NTR240119P000550002023-03-27 10:30AM EDT55.003.102.953.200.00-222041.53%
NTR240119P000600002023-03-17 3:47PM EDT60.004.654.204.400.00-22,62839.14%
NTR240119P000650002023-03-27 11:26AM EDT65.005.905.806.000.00-139537.23%
NTR240119P000700002023-03-22 10:12AM EDT70.006.957.708.000.00-157235.49%
NTR240119P000750002023-03-20 10:09AM EDT75.0010.6010.2010.500.00-11,67834.16%
NTR240119P000800002023-03-16 11:01AM EDT80.0013.7013.0013.300.00-31,32932.40%
NTR240119P000850002023-03-28 12:20PM EDT85.0015.8016.1016.70+4.49+39.70%10074831.41%
NTR240119P000900002023-03-22 3:02PM EDT90.0018.3019.9020.800.00-110332.03%
NTR240119P000950002023-01-10 3:19PM EDT95.0023.3519.0020.300.00-1330.00%
NTR240119P001000002023-03-17 3:20PM EDT100.0028.7528.3028.900.00-14328.53%
NTR240119P001050002022-10-12 10:28AM EDT105.0029.300.000.000.00-20170.00%
NTR240119P001100002022-12-30 2:14PM EDT110.0037.6029.4030.500.00-5150.00%
NTR240119P001150002022-09-23 1:58PM EDT115.0036.8034.6036.200.00-110.00%
NTR240119P001400002022-04-20 12:16PM EDT140.0038.5046.0050.900.00--150.00%