UK markets open in 3 hours 37 minutes
NIKKEI 225
38,299.71 +25.66 (+0.07%) HANG SENG
18,159.25 +396.22 (+2.23%) CRUDE OIL
79.45 +0.45 (+0.57%) GOLD FUTURES
2,328.30 +17.30 (+0.75%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
45,862.90 -2,007.93 (-4.19%)
Nutrien Ltd. (NTR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTR240517C00037500 | 2024-04-02 10:32AM EDT | 37.50 | 17.70 | 14.00 | 17.50 | 0.00 | - | - | 7 | 138.48% |
| NTR240517C00045000 | 2024-04-17 9:40AM EDT | 45.00 | 7.60 | 5.80 | 9.80 | 0.00 | - | - | 2 | 60.16% |
| NTR240517C00047500 | 2024-04-12 12:06PM EDT | 47.50 | 6.87 | 5.30 | 7.20 | 0.00 | - | 2 | 7 | 75.88% |
| NTR240517C00049000 | 2024-04-23 9:51AM EDT | 49.00 | 3.90 | 2.80 | 5.10 | 0.00 | - | - | 2 | 72.22% |
| NTR240517C00050000 | 2024-04-19 12:13PM EDT | 50.00 | 3.80 | 2.15 | 3.50 | 0.00 | - | 2 | 27 | 47.46% |
| NTR240517C00052000 | 2024-05-01 10:31AM EDT | 52.00 | 1.70 | 2.00 | 2.10 | -0.08 | -4.49% | 1 | 5 | 42.53% |
| NTR240517C00052500 | 2024-04-29 11:08AM EDT | 52.50 | 3.06 | 1.75 | 1.85 | 0.00 | - | 5 | 164 | 42.55% |
| NTR240517C00053000 | 2024-04-30 3:50PM EDT | 53.00 | 1.80 | 1.50 | 1.65 | 0.00 | - | 19 | 214 | 43.21% |
| NTR240517C00054000 | 2024-04-30 11:57AM EDT | 54.00 | 1.34 | 1.10 | 1.20 | 0.00 | - | 7 | 58 | 41.99% |
| NTR240517C00055000 | 2024-05-01 12:01PM EDT | 55.00 | 0.65 | 0.80 | 0.90 | -0.32 | -32.99% | 13 | 2,013 | 42.43% |
| NTR240517C00056000 | 2024-05-01 2:44PM EDT | 56.00 | 0.60 | 0.55 | 0.65 | -0.42 | -41.18% | 2 | 34 | 42.43% |
| NTR240517C00057000 | 2024-04-30 10:20AM EDT | 57.00 | 0.65 | 0.40 | 0.45 | 0.00 | - | 1 | 63 | 42.09% |
| NTR240517C00057500 | 2024-05-01 2:41PM EDT | 57.50 | 0.35 | 0.30 | 0.40 | -0.05 | -12.50% | 32 | 2,254 | 43.07% |
| NTR240517C00058000 | 2024-04-29 10:52AM EDT | 58.00 | 0.55 | 0.25 | 0.35 | 0.00 | - | 14 | 90 | 43.75% |
| NTR240517C00059000 | 2024-04-24 10:46AM EDT | 59.00 | 0.19 | 0.15 | 0.25 | 0.00 | - | - | 10 | 44.14% |
| NTR240517C00060000 | 2024-04-30 2:50PM EDT | 60.00 | 0.17 | 0.10 | 0.20 | 0.00 | - | 1 | 2,539 | 45.90% |
| NTR240517C00061000 | 2024-05-01 3:57PM EDT | 61.00 | 0.14 | 0.10 | 0.15 | 0.00 | - | 2 | 6 | 46.88% |
| NTR240517C00062500 | 2024-04-29 10:45AM EDT | 62.50 | 0.10 | 0.00 | 1.35 | 0.00 | - | 1 | 155 | 77.93% |
| NTR240517C00065000 | 2024-04-16 11:42AM EDT | 65.00 | 0.09 | 0.00 | 1.35 | 0.00 | - | 3 | 26 | 88.96% |
| NTR240517C00070000 | 2024-03-18 10:12AM EDT | 70.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | - | 2 | 77.64% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTR240517P00042500 | 2024-03-21 9:34AM EDT | 42.50 | 0.28 | 0.00 | 0.30 | 0.00 | - | - | 1 | 63.48% |
| NTR240517P00045000 | 2024-04-23 2:41PM EDT | 45.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 6 | 1,038 | 49.22% |
| NTR240517P00047500 | 2024-04-30 1:08PM EDT | 47.50 | 0.21 | 0.20 | 0.30 | 0.00 | - | 3 | 9,120 | 42.77% |
| NTR240517P00048000 | 2024-04-23 2:41PM EDT | 48.00 | 0.42 | 0.25 | 0.35 | 0.00 | - | - | 32 | 41.65% |
| NTR240517P00049000 | 2024-05-01 11:27AM EDT | 49.00 | 0.59 | 0.40 | 0.50 | +0.19 | +47.50% | 6 | 19 | 40.14% |
| NTR240517P00050000 | 2024-05-01 10:38AM EDT | 50.00 | 0.82 | 0.65 | 0.75 | +0.26 | +46.43% | 6 | 16,544 | 39.94% |
| NTR240517P00051000 | 2024-05-01 11:52AM EDT | 51.00 | 1.20 | 0.95 | 1.05 | +0.58 | +93.55% | 2 | 10 | 38.97% |
| NTR240517P00052000 | 2024-05-01 11:22AM EDT | 52.00 | 1.70 | 1.35 | 1.50 | +0.51 | +42.86% | 10 | 27 | 39.55% |
| NTR240517P00052500 | 2024-05-01 2:36PM EDT | 52.50 | 1.85 | 1.60 | 1.70 | +0.45 | +32.14% | 18 | 390 | 38.43% |
| NTR240517P00053000 | 2024-05-01 10:57AM EDT | 53.00 | 2.25 | 1.85 | 2.00 | +0.62 | +38.04% | 6 | 92 | 39.11% |
| NTR240517P00054000 | 2024-04-30 10:18AM EDT | 54.00 | 1.75 | 2.45 | 2.60 | 0.00 | - | 5 | 17 | 38.87% |
| NTR240517P00055000 | 2024-05-01 3:47PM EDT | 55.00 | 3.20 | 1.25 | 3.30 | +1.17 | +57.64% | 2 | 309 | 39.06% |
| NTR240517P00057500 | 2024-04-30 12:17PM EDT | 57.50 | 4.78 | 3.30 | 5.40 | 0.00 | - | 1 | 35 | 41.94% |
| NTR240517P00058000 | 2024-04-23 2:43PM EDT | 58.00 | 5.96 | 5.10 | 5.80 | 0.00 | - | - | 1 | 40.43% |
| NTR240517P00060000 | 2024-04-23 9:43AM EDT | 60.00 | 8.00 | 6.00 | 9.00 | 0.00 | - | 30 | 76 | 89.80% |
| NTR240517P00062500 | 2024-04-12 1:14PM EDT | 62.50 | 9.48 | 7.80 | 11.00 | 0.00 | - | 1 | 0 | 88.18% |
| NTR240517P00065000 | 2024-04-17 3:55PM EDT | 65.00 | 13.05 | 12.20 | 14.50 | 0.00 | - | 2 | 0 | 94.58% |
© 2024 Yahoo. All rights reserved.