UK markets closed

Nutrien Ltd. (NTR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
61.76-1.18 (-1.87%)
At close: 04:00PM EDT
61.60 -0.16 (-0.26%)
After hours: 05:32PM EDT
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NTR240119C000300002023-09-27 11:31AM EDT30.0032.5031.9032.400.00-10078.96%
NTR240119C000350002023-09-27 11:31AM EDT35.0027.6027.0027.500.00-101567.43%
NTR240119C000400002023-08-15 2:26PM EDT40.0022.0024.5024.800.00-1793.85%
NTR240119C000450002023-09-11 1:57PM EDT45.0018.5317.5017.900.00-103,10050.20%
NTR240119C000500002023-08-07 2:37PM EDT50.0017.9514.1014.500.00-21,22955.88%
NTR240119C000550002023-09-15 11:33AM EDT55.0010.708.909.200.00-312839.67%
NTR240119C000600002023-09-27 11:39AM EDT60.005.805.505.700.00-1089635.34%
NTR240119C000625002023-09-27 11:33AM EDT62.504.404.204.300.00-51033.84%
NTR240119C000650002023-09-29 12:43PM EDT65.003.403.103.20+0.15+4.62%16,87833.03%
NTR240119C000700002023-09-29 12:42PM EDT70.001.751.551.65+0.05+2.94%202,69431.91%
NTR240119C000750002023-09-29 9:30AM EDT75.001.000.700.85+0.25+33.33%311,88132.06%
NTR240119C000800002023-09-29 9:56AM EDT80.000.400.350.450.00-101,15132.79%
NTR240119C000850002023-09-21 11:24AM EDT85.000.200.150.25-0.02-9.09%147533.79%
NTR240119C000900002023-09-29 9:35AM EDT90.000.150.100.150.00-1183935.16%
NTR240119C000950002023-09-18 3:27PM EDT95.000.150.000.100.00-1570336.82%
NTR240119C001000002023-09-22 3:11PM EDT100.000.010.000.100.00-174740.33%
NTR240119C001050002023-08-16 10:10AM EDT105.000.150.000.100.00-518843.75%
NTR240119C001100002023-09-28 11:03AM EDT110.000.030.000.050.00-244742.77%
NTR240119C001150002023-09-28 9:36AM EDT115.000.050.000.100.00-148149.81%
NTR240119C001200002023-08-30 10:28AM EDT120.000.050.000.050.00-614048.24%
NTR240119C001250002023-06-13 11:57AM EDT125.000.100.000.150.00-185453.32%
NTR240119C001300002023-09-21 11:52AM EDT130.000.050.000.100.00-84853.13%
NTR240119C001350002023-05-04 3:09PM EDT135.000.120.000.150.00-128358.01%
NTR240119C001400002023-06-21 11:24AM EDT140.000.050.000.150.00-13260.35%
NTR240119C001450002023-03-23 1:38PM EDT145.000.200.000.250.00-85266.60%
NTR240119C001500002023-05-04 10:54AM EDT150.000.150.000.100.00-75761.72%
NTR240119C001550002023-04-14 3:19PM EDT155.000.090.004.800.00-135119.80%
NTR240119C001600002022-09-07 9:40AM EDT160.002.600.000.000.00-4425.00%
NTR240119C001650002023-08-07 12:01PM EDT165.000.050.000.050.00-42062.50%
NTR240119C001700002023-04-04 10:41AM EDT170.000.170.000.200.00-119574.61%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NTR240119P000300002023-09-26 3:38PM EDT30.000.050.000.100.00-156156.64%
NTR240119P000350002023-09-28 12:40PM EDT35.000.150.050.150.00-253550.20%
NTR240119P000400002023-09-20 9:33AM EDT40.000.150.100.200.00-1049644.68%
NTR240119P000450002023-09-25 12:26PM EDT45.000.390.300.400.00-147739.84%
NTR240119P000500002023-09-29 9:54AM EDT50.000.650.750.85-0.17-20.73%61,04236.26%
NTR240119P000550002023-09-29 1:30PM EDT55.001.701.651.75+0.30+21.43%201,94233.37%
NTR240119P000575002023-09-26 11:25AM EDT57.502.302.302.450.00--632.13%
NTR240119P000600002023-09-29 11:58AM EDT60.003.003.203.40+0.45+17.65%103,48531.29%
NTR240119P000625002023-09-29 1:07PM EDT62.504.204.304.50-0.12-2.78%41129.91%
NTR240119P000650002023-09-21 10:30AM EDT65.005.505.705.900.00-254629.03%
NTR240119P000675002023-09-28 2:29PM EDT67.506.506.506.60+6.50-6019.97%
NTR240119P000700002023-09-19 11:09AM EDT70.008.609.109.400.00-191327.44%
NTR240119P000750002023-09-29 11:47AM EDT75.0012.8513.3013.60-0.07-0.54%11,68625.22%
NTR240119P000800002023-09-20 11:30AM EDT80.0016.4118.1018.400.00-555526.42%
NTR240119P000850002023-08-10 2:47PM EDT85.0018.1022.2022.600.00-63160.00%
NTR240119P000900002023-06-23 10:34AM EDT90.0031.0025.3026.300.00-1000.00%
NTR240119P000950002023-01-10 3:19PM EDT95.0023.3519.0020.300.00-1330.00%
NTR240119P001000002023-03-31 12:18PM EDT100.0026.9030.3031.100.00-2420.00%
NTR240119P001050002022-10-12 10:28AM EDT105.0029.300.000.000.00-20170.00%
NTR240119P001100002023-04-04 2:57PM EDT110.0036.9046.2047.300.00-520.00%
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%