UK markets open in 59 minutes

Nutrien Ltd. (NTR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
90.37+2.03 (+2.30%)
At close: 04:00PM EDT
90.38 +0.01 (+0.01%)
After hours: 06:37PM EDT
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NTR240119C000350002022-07-18 11:59AM EDT35.0042.540.000.000.00-200.00%
NTR240119C000400002022-07-25 9:31AM EDT40.0041.300.000.000.00-200.00%
NTR240119C000450002022-08-03 9:41AM EDT45.0040.700.000.000.00-200.00%
NTR240119C000500002022-06-24 3:12PM EDT50.0034.6032.1033.000.00-2240.00%
NTR240119C000550002022-08-10 3:37PM EDT55.0039.410.000.000.00-4000.00%
NTR240119C000600002022-07-19 9:30AM EDT60.0023.530.000.000.00-200.00%
NTR240119C000650002022-08-10 3:36PM EDT65.0032.150.000.000.00-900.00%
NTR240119C000700002022-07-22 2:17PM EDT70.0020.000.000.000.00-100.00%
NTR240119C000750002022-08-09 10:13AM EDT75.0023.780.000.000.00-3700.00%
NTR240119C000800002022-08-05 12:47PM EDT80.0017.600.000.000.00-500.00%
NTR240119C000850002022-08-10 3:40PM EDT85.0020.200.000.000.00-7400.00%
NTR240119C000900002022-08-10 9:40AM EDT90.0016.900.000.000.00-1200.00%
NTR240119C000950002022-08-02 3:21PM EDT95.0011.500.000.000.00-100.78%
NTR240119C001000002022-08-02 2:45PM EDT100.0010.310.000.000.00-301.56%
NTR240119C001050002022-08-09 12:33PM EDT105.0011.000.000.000.00-303.13%
NTR240119C001100002022-08-09 2:01PM EDT110.009.400.000.000.00-3303.13%
NTR240119C001150002022-08-09 9:34AM EDT115.007.700.000.000.00-203.13%
NTR240119C001200002022-08-10 2:12PM EDT120.008.060.000.000.00-2406.25%
NTR240119C001250002022-08-09 2:37PM EDT125.006.200.000.000.00-1106.25%
NTR240119C001300002022-06-09 9:45AM EDT130.006.343.003.500.00-12331.06%
NTR240119C001350002022-07-28 3:43PM EDT135.003.400.000.000.00-106.25%
NTR240119C001400002022-04-12 1:16PM EDT140.0012.505.0010.000.00-22952.59%
NTR240119C001450002022-07-01 10:11AM EDT145.002.702.903.800.00-54937.35%
NTR240119C001500002022-07-22 3:38PM EDT150.002.000.000.000.00-106.25%
NTR240119C001550002022-08-10 11:28AM EDT155.003.100.000.000.00-1012.50%
NTR240119C001600002022-04-18 10:40AM EDT160.0010.275.208.400.00--151.06%
NTR240119C001650002022-08-09 9:34AM EDT165.001.850.000.000.00-2012.50%
NTR240119C001700002022-08-10 3:30PM EDT170.001.950.000.000.00-1012.50%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NTR240119P000350002022-08-08 12:13PM EDT35.001.300.000.000.00-1012.50%
NTR240119P000400002022-08-10 3:11PM EDT40.001.550.000.000.00-5012.50%
NTR240119P000450002022-08-10 1:34PM EDT45.002.090.000.000.00-3012.50%
NTR240119P000500002022-07-01 1:33PM EDT50.004.373.103.600.00-51351.25%
NTR240119P000550002022-06-21 1:13PM EDT55.004.525.105.500.00-22352.47%
NTR240119P000600002022-07-15 11:11AM EDT60.008.200.000.000.00-206.25%
NTR240119P000650002022-08-04 12:08PM EDT65.007.410.000.000.00-106.25%
NTR240119P000700002022-08-01 1:29PM EDT70.009.100.000.000.00-106.25%
NTR240119P000750002022-07-22 2:45PM EDT75.0012.800.000.000.00-503.13%
NTR240119P000800002022-07-29 11:19AM EDT80.0013.100.000.000.00-603.13%
NTR240119P000850002022-07-21 1:55PM EDT85.0018.100.000.000.00-101.56%
NTR240119P000900002022-06-28 9:41AM EDT90.0018.0016.4020.300.00-11348.06%
NTR240119P000950002022-08-09 12:16PM EDT95.0019.000.000.000.00-100.00%
NTR240119P001000002022-07-05 1:10PM EDT100.0031.9524.8026.400.00-23447.24%
NTR240119P001050002022-08-01 12:11PM EDT105.0028.000.000.000.00-200.00%
NTR240119P001100002022-04-19 2:02PM EDT110.0018.3222.3026.900.00-11131.76%
NTR240119P001150002022-04-18 11:00AM EDT115.0020.6024.6028.400.00--125.40%
NTR240119P001400002022-04-20 12:16PM EDT140.0038.5046.0050.900.00--1526.07%