UK markets closed

Nutrien Ltd. (NTR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
57.04-2.26 (-3.81%)
At close: 04:00PM EDT
57.29 +0.25 (+0.44%)
After hours: 05:09PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NTR240621C000300002024-05-10 12:16PM EDT30.0028.7226.1029.100.00-39170.61%
NTR240621C000350002024-03-14 11:42AM EDT35.0018.9817.6019.300.00-3100.00%
NTR240621C000400002024-04-24 2:11PM EDT40.0012.7018.9019.200.00-318158.11%
NTR240621C000425002024-04-30 11:24AM EDT42.5011.2014.6015.900.00-663497.07%
NTR240621C000450002024-05-02 10:24AM EDT45.007.9010.1012.500.00-366972.90%
NTR240621C000475002024-05-29 3:58PM EDT47.509.709.709.90-2.40-19.83%754651.47%
NTR240621C000500002024-05-29 3:43PM EDT50.007.357.207.40-2.35-24.23%378543.95%
NTR240621C000525002024-05-21 3:49PM EDT52.507.424.805.200.00-22,48439.89%
NTR240621C000550002024-05-29 2:14PM EDT55.002.952.752.90-1.95-39.80%371,10329.44%
NTR240621C000560002024-05-29 2:32PM EDT56.002.252.102.20-1.35-37.50%29528.15%
NTR240621C000570002024-05-29 12:49PM EDT57.001.901.501.60-0.80-29.63%86927.10%
NTR240621C000575002024-05-29 1:19PM EDT57.501.401.251.35-1.45-50.88%212,20826.78%
NTR240621C000580002024-05-29 10:22AM EDT58.001.451.001.15-0.80-35.56%41126.91%
NTR240621C000590002024-05-29 2:32PM EDT59.000.800.650.75-0.95-54.29%228625.88%
NTR240621C000600002024-05-29 3:38PM EDT60.000.500.400.50-0.80-61.54%525,03225.93%
NTR240621C000610002024-05-28 1:40PM EDT61.000.500.250.35-0.35-41.18%334626.71%
NTR240621C000620002024-05-28 3:09PM EDT62.000.600.150.250.00-24727.74%
NTR240621C000625002024-05-29 12:08PM EDT62.500.200.150.20-0.30-60.00%1153,61227.74%
NTR240621C000630002024-05-29 10:44AM EDT63.000.200.100.15-0.21-51.22%73527.44%
NTR240621C000640002024-05-28 12:18PM EDT64.000.310.100.150.00-6319630.66%
NTR240621C000650002024-05-28 11:57AM EDT65.000.200.050.100.00-131,11930.86%
NTR240621C000660002024-05-23 2:38PM EDT66.000.150.050.100.00--2633.69%
NTR240621C000670002024-05-20 3:46PM EDT67.000.220.050.150.00--5039.55%
NTR240621C000675002024-05-28 2:58PM EDT67.500.150.000.350.00-191649.90%
NTR240621C000680002024-05-23 12:02PM EDT68.000.100.000.350.00--651.47%
NTR240621C000700002024-05-23 9:59AM EDT70.000.100.050.150.00-250647.66%
NTR240621C000750002024-05-29 12:11PM EDT75.000.050.000.10-0.03-37.50%141,43150.00%
NTR240621C000800002024-05-23 2:41PM EDT80.000.050.000.150.00-10057363.48%
NTR240621C000850002024-05-23 9:50AM EDT85.000.050.000.300.00-7640380.86%
NTR240621C000900002024-03-28 3:12PM EDT90.000.050.000.200.00-114484.77%
NTR240621C000950002023-11-15 4:15PM EDT95.000.150.000.150.00-31889.06%
NTR240621C001000002024-05-08 11:12AM EDT100.000.050.000.150.00-1196.48%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NTR240621P000250002024-05-07 12:36PM EDT25.000.100.000.750.00--6194.34%
NTR240621P000300002024-05-09 9:37AM EDT30.000.100.000.100.00-148111.72%
NTR240621P000350002024-04-10 12:21PM EDT35.000.050.000.050.00-14379.69%
NTR240621P000400002024-05-23 10:02AM EDT40.000.050.000.100.00-21,15865.63%
NTR240621P000425002024-05-24 9:36AM EDT42.500.050.000.300.00-1698866.99%
NTR240621P000450002024-05-28 2:39PM EDT45.000.040.000.100.00-12,31051.76%
NTR240621P000475002024-05-24 3:51PM EDT47.500.050.000.100.00-17,30841.80%
NTR240621P000500002024-05-29 12:36PM EDT50.000.070.050.15+0.01+16.67%2210,73134.96%
NTR240621P000525002024-05-29 9:38AM EDT52.500.160.150.25+0.01+6.67%696528.32%
NTR240621P000530002024-05-23 3:55PM EDT53.000.140.200.300.00--3327.54%
NTR240621P000550002024-05-29 3:57PM EDT55.000.590.550.65+0.35+145.83%483,02425.24%
NTR240621P000560002024-05-29 1:23PM EDT56.000.750.850.95+0.30+66.67%412724.37%
NTR240621P000570002024-05-29 2:53PM EDT57.001.281.251.35+0.73+132.73%403923.49%
NTR240621P000575002024-05-29 2:37PM EDT57.501.501.501.60+0.85+130.77%2157123.19%
NTR240621P000580002024-05-23 2:05PM EDT58.000.951.801.900.00--423.24%
NTR240621P000590002024-05-29 2:32PM EDT59.002.382.404.10+1.03+76.30%26550.93%
NTR240621P000600002024-05-24 3:43PM EDT60.002.802.203.40+0.72+34.62%169424.56%
NTR240621P000610002024-05-21 3:50PM EDT61.002.304.004.600.00--1833.74%
NTR240621P000620002024-05-22 10:08AM EDT62.002.753.805.200.00--2527.39%
NTR240621P000625002024-05-28 9:55AM EDT62.503.205.405.800.00-9013032.42%
NTR240621P000630002024-05-22 9:47AM EDT63.004.005.906.100.00--126.95%
NTR240621P000640002024-05-23 10:12AM EDT64.004.106.907.100.00--130.18%
NTR240621P000650002024-05-28 9:32AM EDT65.005.806.409.800.00-211777.25%
NTR240621P000675002024-05-15 3:24PM EDT67.5010.209.2010.600.00-93740.43%
NTR240621P000700002024-04-17 2:55PM EDT70.0018.4010.4014.000.00-290078.96%
NTR240621P000750002024-03-06 3:57PM EDT75.0022.9018.1020.100.00-1097.85%
NTR240621P000800002023-09-19 12:50PM EDT80.0018.5019.5019.800.00-31010.00%
NTR240621P000850002024-01-24 3:39PM EDT85.0033.9029.7033.600.00-475186.23%
NTR240621P000900002023-08-11 11:02AM EDT90.0023.5027.1027.900.00--80.00%
NTR240621P000950002023-08-10 1:39PM EDT95.0028.0032.1033.000.00-300.00%