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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NTR240119C00030000 | 2023-09-27 11:31AM EDT | 30.00 | 32.50 | 31.90 | 32.40 | 0.00 | - | 10 | 0 | 78.96% |
| NTR240119C00035000 | 2023-09-27 11:31AM EDT | 35.00 | 27.60 | 27.00 | 27.50 | 0.00 | - | 10 | 15 | 67.43% |
| NTR240119C00040000 | 2023-08-15 2:26PM EDT | 40.00 | 22.00 | 24.50 | 24.80 | 0.00 | - | 1 | 7 | 93.85% |
| NTR240119C00045000 | 2023-09-11 1:57PM EDT | 45.00 | 18.53 | 17.50 | 17.90 | 0.00 | - | 10 | 3,100 | 50.20% |
| NTR240119C00050000 | 2023-08-07 2:37PM EDT | 50.00 | 17.95 | 14.10 | 14.50 | 0.00 | - | 2 | 1,229 | 55.88% |
| NTR240119C00055000 | 2023-09-15 11:33AM EDT | 55.00 | 10.70 | 8.90 | 9.20 | 0.00 | - | 3 | 128 | 39.67% |
| NTR240119C00060000 | 2023-09-27 11:39AM EDT | 60.00 | 5.80 | 5.50 | 5.70 | 0.00 | - | 10 | 896 | 35.34% |
| NTR240119C00062500 | 2023-09-27 11:33AM EDT | 62.50 | 4.40 | 4.20 | 4.30 | 0.00 | - | 5 | 10 | 33.84% |
| NTR240119C00065000 | 2023-09-29 12:43PM EDT | 65.00 | 3.40 | 3.10 | 3.20 | +0.15 | +4.62% | 1 | 6,878 | 33.03% |
| NTR240119C00070000 | 2023-09-29 12:42PM EDT | 70.00 | 1.75 | 1.55 | 1.65 | +0.05 | +2.94% | 20 | 2,694 | 31.91% |
| NTR240119C00075000 | 2023-09-29 9:30AM EDT | 75.00 | 1.00 | 0.70 | 0.85 | +0.25 | +33.33% | 31 | 1,881 | 32.06% |
| NTR240119C00080000 | 2023-09-29 9:56AM EDT | 80.00 | 0.40 | 0.35 | 0.45 | 0.00 | - | 10 | 1,151 | 32.79% |
| NTR240119C00085000 | 2023-09-21 11:24AM EDT | 85.00 | 0.20 | 0.15 | 0.25 | -0.02 | -9.09% | 1 | 475 | 33.79% |
| NTR240119C00090000 | 2023-09-29 9:35AM EDT | 90.00 | 0.15 | 0.10 | 0.15 | 0.00 | - | 11 | 839 | 35.16% |
| NTR240119C00095000 | 2023-09-18 3:27PM EDT | 95.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 15 | 703 | 36.82% |
| NTR240119C00100000 | 2023-09-22 3:11PM EDT | 100.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 747 | 40.33% |
| NTR240119C00105000 | 2023-08-16 10:10AM EDT | 105.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 5 | 188 | 43.75% |
| NTR240119C00110000 | 2023-09-28 11:03AM EDT | 110.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 447 | 42.77% |
| NTR240119C00115000 | 2023-09-28 9:36AM EDT | 115.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 481 | 49.81% |
| NTR240119C00120000 | 2023-08-30 10:28AM EDT | 120.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 140 | 48.24% |
| NTR240119C00125000 | 2023-06-13 11:57AM EDT | 125.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 18 | 54 | 53.32% |
| NTR240119C00130000 | 2023-09-21 11:52AM EDT | 130.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 8 | 48 | 53.13% |
| NTR240119C00135000 | 2023-05-04 3:09PM EDT | 135.00 | 0.12 | 0.00 | 0.15 | 0.00 | - | 1 | 283 | 58.01% |
| NTR240119C00140000 | 2023-06-21 11:24AM EDT | 140.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 32 | 60.35% |
| NTR240119C00145000 | 2023-03-23 1:38PM EDT | 145.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 8 | 52 | 66.60% |
| NTR240119C00150000 | 2023-05-04 10:54AM EDT | 150.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 7 | 57 | 61.72% |
| NTR240119C00155000 | 2023-04-14 3:19PM EDT | 155.00 | 0.09 | 0.00 | 4.80 | 0.00 | - | 1 | 35 | 119.80% |
| NTR240119C00160000 | 2022-09-07 9:40AM EDT | 160.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 25.00% |
| NTR240119C00165000 | 2023-08-07 12:01PM EDT | 165.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 20 | 62.50% |
| NTR240119C00170000 | 2023-04-04 10:41AM EDT | 170.00 | 0.17 | 0.00 | 0.20 | 0.00 | - | 1 | 195 | 74.61% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTR240119P00030000 | 2023-09-26 3:38PM EDT | 30.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 15 | 61 | 56.64% |
| NTR240119P00035000 | 2023-09-28 12:40PM EDT | 35.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 2 | 535 | 50.20% |
| NTR240119P00040000 | 2023-09-20 9:33AM EDT | 40.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 10 | 496 | 44.68% |
| NTR240119P00045000 | 2023-09-25 12:26PM EDT | 45.00 | 0.39 | 0.30 | 0.40 | 0.00 | - | 1 | 477 | 39.84% |
| NTR240119P00050000 | 2023-09-29 9:54AM EDT | 50.00 | 0.65 | 0.75 | 0.85 | -0.17 | -20.73% | 6 | 1,042 | 36.26% |
| NTR240119P00055000 | 2023-09-29 1:30PM EDT | 55.00 | 1.70 | 1.65 | 1.75 | +0.30 | +21.43% | 20 | 1,942 | 33.37% |
| NTR240119P00057500 | 2023-09-26 11:25AM EDT | 57.50 | 2.30 | 2.30 | 2.45 | 0.00 | - | - | 6 | 32.13% |
| NTR240119P00060000 | 2023-09-29 11:58AM EDT | 60.00 | 3.00 | 3.20 | 3.40 | +0.45 | +17.65% | 10 | 3,485 | 31.29% |
| NTR240119P00062500 | 2023-09-29 1:07PM EDT | 62.50 | 4.20 | 4.30 | 4.50 | -0.12 | -2.78% | 41 | 1 | 29.91% |
| NTR240119P00065000 | 2023-09-21 10:30AM EDT | 65.00 | 5.50 | 5.70 | 5.90 | 0.00 | - | 2 | 546 | 29.03% |
| NTR240119P00067500 | 2023-09-28 2:29PM EDT | 67.50 | 6.50 | 6.50 | 6.60 | +6.50 | - | 6 | 0 | 19.97% |
| NTR240119P00070000 | 2023-09-19 11:09AM EDT | 70.00 | 8.60 | 9.10 | 9.40 | 0.00 | - | 1 | 913 | 27.44% |
| NTR240119P00075000 | 2023-09-29 11:47AM EDT | 75.00 | 12.85 | 13.30 | 13.60 | -0.07 | -0.54% | 1 | 1,686 | 25.22% |
| NTR240119P00080000 | 2023-09-20 11:30AM EDT | 80.00 | 16.41 | 18.10 | 18.40 | 0.00 | - | 5 | 555 | 26.42% |
| NTR240119P00085000 | 2023-08-10 2:47PM EDT | 85.00 | 18.10 | 22.20 | 22.60 | 0.00 | - | 6 | 316 | 0.00% |
| NTR240119P00090000 | 2023-06-23 10:34AM EDT | 90.00 | 31.00 | 25.30 | 26.30 | 0.00 | - | 10 | 0 | 0.00% |
| NTR240119P00095000 | 2023-01-10 3:19PM EDT | 95.00 | 23.35 | 19.00 | 20.30 | 0.00 | - | 1 | 33 | 0.00% |
| NTR240119P00100000 | 2023-03-31 12:18PM EDT | 100.00 | 26.90 | 30.30 | 31.10 | 0.00 | - | 2 | 42 | 0.00% |
| NTR240119P00105000 | 2022-10-12 10:28AM EDT | 105.00 | 29.30 | 0.00 | 0.00 | 0.00 | - | 20 | 17 | 0.00% |
| NTR240119P00110000 | 2023-04-04 2:57PM EDT | 110.00 | 36.90 | 46.20 | 47.30 | 0.00 | - | 5 | 2 | 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.
