UK markets closed

Nutrien Ltd. (NTR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
78.74-1.67 (-2.07%)
As of 03:29PM EST. Market open.
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NTR240119C000350002022-12-01 12:08PM EST35.0046.0044.5045.60-10.40-18.44%1757.03%
NTR240119C000400002022-08-23 12:12PM EST40.0056.8549.2051.000.00-110114.95%
NTR240119C000450002022-09-26 8:55AM EST45.0041.0539.5041.100.00-52875.29%
NTR240119C000500002022-11-15 3:07PM EST50.0032.8232.6033.600.00-22254.19%
NTR240119C000550002022-11-09 10:03AM EST55.0027.6528.9029.600.00-125551.69%
NTR240119C000600002022-11-30 3:28PM EST60.0027.3025.4026.100.00-15150.00%
NTR240119C000650002022-11-16 3:02PM EST65.0022.0022.1023.000.00-18950.30%
NTR240119C000700002022-11-30 1:31PM EST70.0020.1819.1020.100.00-339349.08%
NTR240119C000750002022-12-01 1:55PM EST75.0016.9116.5017.10-1.19-6.57%1015746.84%
NTR240119C000800002022-12-01 3:07PM EST80.0014.4014.1014.70-1.30-8.28%1560945.83%
NTR240119C000850002022-12-01 3:06PM EST85.0012.2712.0012.50-1.53-11.09%816344.74%
NTR240119C000900002022-12-01 3:08PM EST90.0010.4010.2010.50-2.10-16.80%855843.59%
NTR240119C000950002022-12-01 10:26AM EST95.009.408.608.90-0.10-1.05%112743.01%
NTR240119C001000002022-11-30 1:31PM EST100.007.987.207.500.00-328042.44%
NTR240119C001050002022-11-28 9:54AM EST105.007.006.106.400.00-2151742.27%
NTR240119C001100002022-11-30 9:37AM EST110.006.105.105.400.00-129741.93%
NTR240119C001150002022-12-01 11:22AM EST115.004.804.304.60-0.20-4.00%630341.81%
NTR240119C001200002022-11-29 12:27PM EST120.004.403.603.900.00-813741.64%
NTR240119C001250002022-11-30 1:39PM EST125.003.552.953.300.00-13541.47%
NTR240119C001300002022-11-29 10:33AM EST130.003.202.502.850.00-62741.59%
NTR240119C001350002022-11-30 1:39PM EST135.002.602.202.450.00-129441.63%
NTR240119C001400002022-12-01 11:29AM EST140.002.051.752.10-0.15-6.82%45041.61%
NTR240119C001450002022-11-16 10:38AM EST145.001.771.451.850.00-14941.90%
NTR240119C001500002022-11-14 12:55PM EST150.001.351.351.600.00-65041.96%
NTR240119C001550002022-08-10 10:28AM EST155.003.103.204.100.00-12954.03%
NTR240119C001600002022-09-07 8:40AM EST160.002.600.000.000.00-4412.50%
NTR240119C001650002022-11-14 1:03PM EST165.000.800.701.150.00-42442.97%
NTR240119C001700002022-11-28 11:21AM EST170.000.900.701.000.00-221242.98%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NTR240119P000350002022-11-30 1:45PM EST35.001.050.751.150.00-27652.61%
NTR240119P000400002022-11-30 1:44PM EST40.001.551.451.650.00-512651.29%
NTR240119P000450002022-11-11 10:18AM EST45.002.002.102.45-0.29-12.66%103550.71%
NTR240119P000500002022-11-21 11:42AM EST50.003.402.903.200.00-29247.80%
NTR240119P000550002022-11-30 12:07PM EST55.004.003.904.200.00-35845.54%
NTR240119P000600002022-11-23 2:01PM EST60.005.255.205.600.00-32,46544.24%
NTR240119P000650002022-11-30 12:03PM EST65.006.796.707.100.00-218842.41%
NTR240119P000700002022-11-23 11:33AM EST70.008.408.508.900.00-1022940.83%
NTR240119P000750002022-11-23 10:44AM EST75.0010.7010.6011.000.00-11,29639.40%
NTR240119P000800002022-11-28 2:06PM EST80.0012.8013.0013.300.00-1258537.76%
NTR240119P000850002022-11-25 12:41PM EST85.0014.5015.8016.100.00-1047436.80%
NTR240119P000900002022-11-29 11:09AM EST90.0017.7018.8019.300.00-610236.22%
NTR240119P000950002022-11-08 10:12AM EST95.0024.2322.1022.500.00-33834.83%
NTR240119P001000002022-11-03 1:35PM EST100.0031.0325.6026.300.00-15134.56%
NTR240119P001050002022-10-12 9:28AM EST105.0029.300.000.000.00-20170.00%
NTR240119P001100002022-11-01 10:58AM EST110.0029.7532.4033.500.00-11029.96%
NTR240119P001150002022-09-23 12:58PM EST115.0036.8034.6036.200.00-110.00%
NTR240119P001400002022-04-20 11:16AM EST140.0038.5046.0050.900.00--150.00%