UK markets closed
NIKKEI 225
28,226.08 +257.09 (+0.92%) HANG SENG
18,736.44 +139.21 (+0.75%) CRUDE OIL
81.38 +0.83 (+1.03%) GOLD FUTURES
1,816.00 +56.10 (+3.19%) DOW
34,390.32 -199.45 (-0.58%) BTC-GBP
13,851.77 -154.00 (-1.10%)
Nutrien Ltd. (NTR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:29PM EST. Market open.
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTR240119C00035000 | 2022-12-01 12:08PM EST | 35.00 | 46.00 | 44.50 | 45.60 | -10.40 | -18.44% | 1 | 7 | 57.03% |
| NTR240119C00040000 | 2022-08-23 12:12PM EST | 40.00 | 56.85 | 49.20 | 51.00 | 0.00 | - | 1 | 10 | 114.95% |
| NTR240119C00045000 | 2022-09-26 8:55AM EST | 45.00 | 41.05 | 39.50 | 41.10 | 0.00 | - | 5 | 28 | 75.29% |
| NTR240119C00050000 | 2022-11-15 3:07PM EST | 50.00 | 32.82 | 32.60 | 33.60 | 0.00 | - | 2 | 22 | 54.19% |
| NTR240119C00055000 | 2022-11-09 10:03AM EST | 55.00 | 27.65 | 28.90 | 29.60 | 0.00 | - | 12 | 55 | 51.69% |
| NTR240119C00060000 | 2022-11-30 3:28PM EST | 60.00 | 27.30 | 25.40 | 26.10 | 0.00 | - | 1 | 51 | 50.00% |
| NTR240119C00065000 | 2022-11-16 3:02PM EST | 65.00 | 22.00 | 22.10 | 23.00 | 0.00 | - | 1 | 89 | 50.30% |
| NTR240119C00070000 | 2022-11-30 1:31PM EST | 70.00 | 20.18 | 19.10 | 20.10 | 0.00 | - | 3 | 393 | 49.08% |
| NTR240119C00075000 | 2022-12-01 1:55PM EST | 75.00 | 16.91 | 16.50 | 17.10 | -1.19 | -6.57% | 10 | 157 | 46.84% |
| NTR240119C00080000 | 2022-12-01 3:07PM EST | 80.00 | 14.40 | 14.10 | 14.70 | -1.30 | -8.28% | 15 | 609 | 45.83% |
| NTR240119C00085000 | 2022-12-01 3:06PM EST | 85.00 | 12.27 | 12.00 | 12.50 | -1.53 | -11.09% | 8 | 163 | 44.74% |
| NTR240119C00090000 | 2022-12-01 3:08PM EST | 90.00 | 10.40 | 10.20 | 10.50 | -2.10 | -16.80% | 8 | 558 | 43.59% |
| NTR240119C00095000 | 2022-12-01 10:26AM EST | 95.00 | 9.40 | 8.60 | 8.90 | -0.10 | -1.05% | 1 | 127 | 43.01% |
| NTR240119C00100000 | 2022-11-30 1:31PM EST | 100.00 | 7.98 | 7.20 | 7.50 | 0.00 | - | 3 | 280 | 42.44% |
| NTR240119C00105000 | 2022-11-28 9:54AM EST | 105.00 | 7.00 | 6.10 | 6.40 | 0.00 | - | 21 | 517 | 42.27% |
| NTR240119C00110000 | 2022-11-30 9:37AM EST | 110.00 | 6.10 | 5.10 | 5.40 | 0.00 | - | 1 | 297 | 41.93% |
| NTR240119C00115000 | 2022-12-01 11:22AM EST | 115.00 | 4.80 | 4.30 | 4.60 | -0.20 | -4.00% | 6 | 303 | 41.81% |
| NTR240119C00120000 | 2022-11-29 12:27PM EST | 120.00 | 4.40 | 3.60 | 3.90 | 0.00 | - | 8 | 137 | 41.64% |
| NTR240119C00125000 | 2022-11-30 1:39PM EST | 125.00 | 3.55 | 2.95 | 3.30 | 0.00 | - | 1 | 35 | 41.47% |
| NTR240119C00130000 | 2022-11-29 10:33AM EST | 130.00 | 3.20 | 2.50 | 2.85 | 0.00 | - | 6 | 27 | 41.59% |
| NTR240119C00135000 | 2022-11-30 1:39PM EST | 135.00 | 2.60 | 2.20 | 2.45 | 0.00 | - | 1 | 294 | 41.63% |
| NTR240119C00140000 | 2022-12-01 11:29AM EST | 140.00 | 2.05 | 1.75 | 2.10 | -0.15 | -6.82% | 4 | 50 | 41.61% |
| NTR240119C00145000 | 2022-11-16 10:38AM EST | 145.00 | 1.77 | 1.45 | 1.85 | 0.00 | - | 1 | 49 | 41.90% |
| NTR240119C00150000 | 2022-11-14 12:55PM EST | 150.00 | 1.35 | 1.35 | 1.60 | 0.00 | - | 6 | 50 | 41.96% |
| NTR240119C00155000 | 2022-08-10 10:28AM EST | 155.00 | 3.10 | 3.20 | 4.10 | 0.00 | - | 1 | 29 | 54.03% |
| NTR240119C00160000 | 2022-09-07 8:40AM EST | 160.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 12.50% |
| NTR240119C00165000 | 2022-11-14 1:03PM EST | 165.00 | 0.80 | 0.70 | 1.15 | 0.00 | - | 4 | 24 | 42.97% |
| NTR240119C00170000 | 2022-11-28 11:21AM EST | 170.00 | 0.90 | 0.70 | 1.00 | 0.00 | - | 2 | 212 | 42.98% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTR240119P00035000 | 2022-11-30 1:45PM EST | 35.00 | 1.05 | 0.75 | 1.15 | 0.00 | - | 2 | 76 | 52.61% |
| NTR240119P00040000 | 2022-11-30 1:44PM EST | 40.00 | 1.55 | 1.45 | 1.65 | 0.00 | - | 5 | 126 | 51.29% |
| NTR240119P00045000 | 2022-11-11 10:18AM EST | 45.00 | 2.00 | 2.10 | 2.45 | -0.29 | -12.66% | 10 | 35 | 50.71% |
| NTR240119P00050000 | 2022-11-21 11:42AM EST | 50.00 | 3.40 | 2.90 | 3.20 | 0.00 | - | 2 | 92 | 47.80% |
| NTR240119P00055000 | 2022-11-30 12:07PM EST | 55.00 | 4.00 | 3.90 | 4.20 | 0.00 | - | 3 | 58 | 45.54% |
| NTR240119P00060000 | 2022-11-23 2:01PM EST | 60.00 | 5.25 | 5.20 | 5.60 | 0.00 | - | 3 | 2,465 | 44.24% |
| NTR240119P00065000 | 2022-11-30 12:03PM EST | 65.00 | 6.79 | 6.70 | 7.10 | 0.00 | - | 2 | 188 | 42.41% |
| NTR240119P00070000 | 2022-11-23 11:33AM EST | 70.00 | 8.40 | 8.50 | 8.90 | 0.00 | - | 10 | 229 | 40.83% |
| NTR240119P00075000 | 2022-11-23 10:44AM EST | 75.00 | 10.70 | 10.60 | 11.00 | 0.00 | - | 1 | 1,296 | 39.40% |
| NTR240119P00080000 | 2022-11-28 2:06PM EST | 80.00 | 12.80 | 13.00 | 13.30 | 0.00 | - | 12 | 585 | 37.76% |
| NTR240119P00085000 | 2022-11-25 12:41PM EST | 85.00 | 14.50 | 15.80 | 16.10 | 0.00 | - | 10 | 474 | 36.80% |
| NTR240119P00090000 | 2022-11-29 11:09AM EST | 90.00 | 17.70 | 18.80 | 19.30 | 0.00 | - | 6 | 102 | 36.22% |
| NTR240119P00095000 | 2022-11-08 10:12AM EST | 95.00 | 24.23 | 22.10 | 22.50 | 0.00 | - | 3 | 38 | 34.83% |
| NTR240119P00100000 | 2022-11-03 1:35PM EST | 100.00 | 31.03 | 25.60 | 26.30 | 0.00 | - | 1 | 51 | 34.56% |
| NTR240119P00105000 | 2022-10-12 9:28AM EST | 105.00 | 29.30 | 0.00 | 0.00 | 0.00 | - | 20 | 17 | 0.00% |
| NTR240119P00110000 | 2022-11-01 10:58AM EST | 110.00 | 29.75 | 32.40 | 33.50 | 0.00 | - | 1 | 10 | 29.96% |
| NTR240119P00115000 | 2022-09-23 12:58PM EST | 115.00 | 36.80 | 34.60 | 36.20 | 0.00 | - | 1 | 1 | 0.00% |
| NTR240119P00140000 | 2022-04-20 11:16AM EST | 140.00 | 38.50 | 46.00 | 50.90 | 0.00 | - | - | 15 | 0.00% |
© 2022 Yahoo. All rights reserved.
