Nutrien Ltd. (NTR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTR240621C00030000 | 2024-03-04 4:33PM EDT | 30.00 | 21.20 | 24.60 | 28.10 | 0.00 | - | 1 | 12 | 192.19% |
| NTR240621C00035000 | 2024-03-14 11:42AM EDT | 35.00 | 18.98 | 17.60 | 19.30 | 0.00 | - | 3 | 10 | 89.26% |
| NTR240621C00040000 | 2024-04-24 2:11PM EDT | 40.00 | 12.70 | 12.30 | 13.50 | 0.00 | - | 3 | 18 | 50.59% |
| NTR240621C00042500 | 2024-03-04 10:49AM EDT | 42.50 | 10.00 | 13.00 | 14.60 | 0.00 | - | 10 | 628 | 105.66% |
| NTR240621C00045000 | 2024-04-22 12:45PM EDT | 45.00 | 8.30 | 8.10 | 8.40 | 0.00 | - | 2 | 669 | 44.19% |
| NTR240621C00047500 | 2024-04-23 11:05AM EDT | 47.50 | 6.10 | 6.00 | 6.20 | 0.00 | - | 3 | 558 | 38.82% |
| NTR240621C00050000 | 2024-04-19 3:18PM EDT | 50.00 | 4.70 | 4.10 | 4.30 | 0.00 | - | 2 | 809 | 35.55% |
| NTR240621C00052500 | 2024-04-25 2:11PM EDT | 52.50 | 2.40 | 2.65 | 2.80 | 0.00 | - | 4 | 2,459 | 33.84% |
| NTR240621C00055000 | 2024-04-26 3:10PM EDT | 55.00 | 1.61 | 1.55 | 1.65 | +0.07 | +4.55% | 32 | 1,028 | 32.15% |
| NTR240621C00057500 | 2024-04-26 12:23PM EDT | 57.50 | 0.87 | 0.85 | 0.95 | +0.14 | +19.18% | 46 | 1,189 | 31.93% |
| NTR240621C00060000 | 2024-04-26 3:37PM EDT | 60.00 | 0.50 | 0.45 | 0.50 | +0.10 | +25.00% | 11 | 3,222 | 31.49% |
| NTR240621C00062500 | 2024-04-22 3:59PM EDT | 62.50 | 0.30 | 0.20 | 0.30 | 0.00 | - | 13 | 1,628 | 32.76% |
| NTR240621C00065000 | 2024-04-26 12:53PM EDT | 65.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 1 | 868 | 34.67% |
| NTR240621C00067500 | 2024-04-24 3:32PM EDT | 67.50 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 920 | 37.11% |
| NTR240621C00070000 | 2024-04-24 10:46AM EDT | 70.00 | 0.06 | 0.05 | 0.40 | 0.00 | - | 2 | 511 | 50.73% |
| NTR240621C00075000 | 2024-04-15 1:28PM EDT | 75.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 9 | 1,431 | 45.80% |
| NTR240621C00080000 | 2024-03-11 1:15PM EDT | 80.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 10 | 524 | 58.79% |
| NTR240621C00085000 | 2024-03-18 11:42AM EDT | 85.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 306 | 60.55% |
| NTR240621C00090000 | 2024-03-28 3:12PM EDT | 90.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 144 | 64.26% |
| NTR240621C00095000 | 2023-11-15 4:15PM EDT | 95.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 3 | 18 | 66.80% |
| NTR240621C00100000 | 2023-11-20 4:27PM EDT | 100.00 | 0.16 | 0.00 | 0.15 | 0.00 | - | 2 | 1 | 71.48% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTR240621P00030000 | 2024-02-28 12:03PM EDT | 30.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 49 | 59.38% |
| NTR240621P00035000 | 2024-04-10 12:21PM EDT | 35.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 43 | 54.49% |
| NTR240621P00040000 | 2024-04-19 12:55PM EDT | 40.00 | 0.06 | 0.00 | 0.30 | 0.00 | - | 1,000 | 1,170 | 48.73% |
| NTR240621P00042500 | 2024-04-23 10:23AM EDT | 42.50 | 0.20 | 0.10 | 0.20 | 0.00 | - | 2 | 1,107 | 36.33% |
| NTR240621P00045000 | 2024-04-26 1:11PM EDT | 45.00 | 0.37 | 0.25 | 0.35 | -0.08 | -17.78% | 2 | 2,323 | 32.96% |
| NTR240621P00047500 | 2024-04-26 3:21PM EDT | 47.50 | 0.70 | 0.55 | 0.70 | -0.16 | -18.60% | 75 | 2,483 | 31.20% |
| NTR240621P00050000 | 2024-04-26 3:59PM EDT | 50.00 | 1.29 | 1.25 | 1.35 | -0.36 | -21.82% | 16 | 1,956 | 30.15% |
| NTR240621P00052500 | 2024-04-26 12:56PM EDT | 52.50 | 2.30 | 2.20 | 2.30 | -0.06 | -2.54% | 40 | 591 | 28.35% |
| NTR240621P00055000 | 2024-04-26 3:22PM EDT | 55.00 | 3.70 | 3.60 | 3.80 | -0.52 | -12.32% | 33 | 1,067 | 28.32% |
| NTR240621P00057500 | 2024-04-08 1:02PM EDT | 57.50 | 3.40 | 5.40 | 5.70 | 0.00 | - | 2 | 509 | 28.86% |
| NTR240621P00060000 | 2024-04-16 3:23PM EDT | 60.00 | 8.30 | 7.60 | 7.80 | 0.00 | - | 12 | 646 | 28.27% |
| NTR240621P00062500 | 2024-04-19 12:12PM EDT | 62.50 | 10.32 | 8.00 | 10.20 | +0.43 | +4.35% | 1 | 167 | 31.35% |
| NTR240621P00065000 | 2024-04-17 2:55PM EDT | 65.00 | 13.28 | 10.30 | 12.60 | 0.00 | - | 690 | 119 | 32.72% |
| NTR240621P00067500 | 2024-04-17 2:14PM EDT | 67.50 | 15.70 | 13.00 | 15.10 | 0.00 | - | 110 | 37 | 37.21% |
| NTR240621P00070000 | 2024-04-17 2:55PM EDT | 70.00 | 18.40 | 15.20 | 17.60 | 0.00 | - | 290 | 0 | 41.41% |
| NTR240621P00075000 | 2024-03-06 3:57PM EDT | 75.00 | 22.90 | 18.10 | 20.10 | 0.00 | - | 1 | 0 | 0.00% |
| NTR240621P00080000 | 2023-09-19 12:50PM EDT | 80.00 | 18.50 | 19.50 | 19.80 | 0.00 | - | 3 | 101 | 0.00% |
| NTR240621P00085000 | 2024-01-24 3:39PM EDT | 85.00 | 33.90 | 29.70 | 33.60 | 0.00 | - | 4 | 75 | 95.31% |
| NTR240621P00090000 | 2023-08-11 11:02AM EDT | 90.00 | 23.50 | 27.10 | 27.90 | 0.00 | - | - | 8 | 0.00% |
| NTR240621P00095000 | 2023-08-10 1:39PM EDT | 95.00 | 28.00 | 32.10 | 33.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.