Nutrien Ltd. (NTR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTR250117C00030000 | 2024-07-02 3:25PM EDT | 30.00 | 20.30 | 20.00 | 23.70 | 0.00 | - | 6 | 31 | 57.28% |
| NTR250117C00035000 | 2024-05-21 2:22PM EDT | 35.00 | 24.94 | 15.00 | 17.50 | 0.00 | - | 1 | 50 | 54.27% |
| NTR250117C00037500 | 2024-04-15 1:26PM EDT | 37.50 | 16.30 | 20.30 | 22.60 | 0.00 | - | - | 1 | 113.89% |
| NTR250117C00040000 | 2024-07-22 2:03PM EDT | 40.00 | 11.50 | 12.10 | 12.90 | 0.00 | - | 1 | 195 | 44.73% |
| NTR250117C00042500 | 2024-07-22 2:31PM EDT | 42.50 | 9.40 | 10.00 | 11.80 | 0.00 | - | 2 | 27 | 50.88% |
| NTR250117C00045000 | 2024-07-22 2:19PM EDT | 45.00 | 7.50 | 8.20 | 8.50 | 0.00 | - | 1 | 265 | 35.93% |
| NTR250117C00047500 | 2024-07-15 1:53PM EDT | 47.50 | 5.50 | 6.50 | 6.70 | 0.00 | - | 3 | 50 | 33.84% |
| NTR250117C00050000 | 2024-07-25 2:48PM EDT | 50.00 | 4.75 | 5.00 | 5.20 | 0.00 | - | 2 | 182 | 32.72% |
| NTR250117C00052500 | 2024-07-25 3:57PM EDT | 52.50 | 3.60 | 3.80 | 4.00 | 0.00 | - | 3 | 132 | 32.25% |
| NTR250117C00055000 | 2024-07-26 3:24PM EDT | 55.00 | 2.80 | 2.80 | 2.95 | +0.10 | +3.70% | 11 | 849 | 31.38% |
| NTR250117C00057500 | 2024-07-24 10:10AM EDT | 57.50 | 1.60 | 2.05 | 2.20 | 0.00 | - | 1 | 625 | 31.30% |
| NTR250117C00060000 | 2024-07-26 2:18PM EDT | 60.00 | 1.45 | 1.45 | 1.60 | 0.00 | - | 4 | 1,608 | 31.08% |
| NTR250117C00062500 | 2024-07-25 12:38PM EDT | 62.50 | 1.05 | 1.00 | 1.20 | -0.01 | -0.94% | 3 | 89 | 31.42% |
| NTR250117C00065000 | 2024-07-25 1:57PM EDT | 65.00 | 0.70 | 0.70 | 0.85 | 0.00 | - | 1 | 1,285 | 31.23% |
| NTR250117C00067500 | 2024-07-01 10:28AM EDT | 67.50 | 0.50 | 0.50 | 0.65 | 0.00 | - | 5 | 13 | 31.84% |
| NTR250117C00070000 | 2024-07-26 3:15PM EDT | 70.00 | 0.40 | 0.35 | 0.50 | -0.05 | -11.11% | 10 | 2,135 | 32.42% |
| NTR250117C00075000 | 2024-07-23 9:35AM EDT | 75.00 | 0.30 | 0.20 | 0.30 | 0.00 | - | 1 | 1,562 | 33.50% |
| NTR250117C00080000 | 2024-07-03 10:03AM EDT | 80.00 | 0.70 | 0.10 | 0.30 | 0.00 | - | 10 | 783 | 37.74% |
| NTR250117C00085000 | 2024-06-26 1:57PM EDT | 85.00 | 0.10 | 0.05 | 0.70 | 0.00 | - | 10 | 990 | 49.66% |
| NTR250117C00090000 | 2024-07-22 9:36AM EDT | 90.00 | 0.20 | 0.05 | 0.25 | 0.00 | - | 1 | 420 | 43.75% |
| NTR250117C00095000 | 2024-05-09 2:49PM EDT | 95.00 | 0.25 | 0.05 | 0.25 | 0.00 | - | 2 | 98 | 47.02% |
| NTR250117C00100000 | 2024-07-12 9:36AM EDT | 100.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 1 | 240 | 51.61% |
| NTR250117C00105000 | 2024-03-14 9:30AM EDT | 105.00 | 0.10 | 0.00 | 1.20 | 0.00 | - | 19 | 55 | 61.87% |
| NTR250117C00110000 | 2024-06-10 1:02PM EDT | 110.00 | 0.17 | 0.00 | 1.20 | 0.00 | - | 1 | 121 | 64.80% |
| NTR250117C00115000 | 2023-11-28 3:14PM EDT | 115.00 | 0.20 | 0.10 | 0.40 | 0.00 | - | 1 | 85 | 58.06% |
| NTR250117C00120000 | 2024-03-28 3:10PM EDT | 120.00 | 0.07 | 0.00 | 0.40 | 0.00 | - | 29 | 81 | 58.45% |
| NTR250117C00125000 | 2023-11-02 3:50PM EDT | 125.00 | 0.20 | 0.05 | 0.20 | 0.00 | - | 2 | 31 | 56.84% |
| NTR250117C00130000 | 2024-07-24 9:38AM EDT | 130.00 | 0.10 | 0.00 | 2.20 | 0.00 | - | 1 | 15 | 84.57% |
| NTR250117C00135000 | 2023-11-27 11:08AM EDT | 135.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 3 | 7 | 63.57% |
| NTR250117C00140000 | 2024-03-26 11:32AM EDT | 140.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 5 | 23 | 64.16% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTR250117P00025000 | 2024-02-28 1:05PM EDT | 25.00 | 0.13 | 0.00 | 0.40 | 0.00 | - | 15 | 69 | 57.52% |
| NTR250117P00027500 | 2024-04-05 10:05AM EDT | 27.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 57.52% |
| NTR250117P00030000 | 2024-06-18 3:35PM EDT | 30.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 3 | 78 | 12.50% |
| NTR250117P00035000 | 2024-07-19 1:17PM EDT | 35.00 | 0.31 | 0.20 | 2.25 | 0.00 | - | 1 | 639 | 53.49% |
| NTR250117P00037500 | 2024-07-09 2:49PM EDT | 37.50 | 0.50 | 0.40 | 0.50 | 0.00 | - | 7 | 35 | 35.11% |
| NTR250117P00040000 | 2024-07-23 12:34PM EDT | 40.00 | 0.85 | 0.65 | 0.80 | 0.00 | - | 100 | 1,043 | 33.96% |
| NTR250117P00042500 | 2024-07-22 10:08AM EDT | 42.50 | 1.39 | 1.05 | 1.25 | 0.00 | - | 3 | 437 | 33.13% |
| NTR250117P00045000 | 2024-07-25 3:58PM EDT | 45.00 | 1.80 | 1.65 | 1.80 | 0.00 | - | 5 | 2,230 | 31.69% |
| NTR250117P00047500 | 2024-07-23 3:40PM EDT | 47.50 | 2.90 | 2.20 | 2.60 | 0.00 | - | 1 | 136 | 30.88% |
| NTR250117P00050000 | 2024-07-23 3:29PM EDT | 50.00 | 3.45 | 3.40 | 3.60 | -0.55 | -13.75% | 2 | 2,587 | 29.98% |
| NTR250117P00052500 | 2024-07-17 1:46PM EDT | 52.50 | 4.40 | 4.60 | 4.80 | 0.00 | - | 1 | 239 | 28.88% |
| NTR250117P00055000 | 2024-07-18 3:08PM EDT | 55.00 | 6.50 | 6.10 | 6.40 | 0.00 | - | 5 | 2,878 | 29.00% |
| NTR250117P00057500 | 2024-07-24 9:47AM EDT | 57.50 | 8.80 | 7.90 | 8.10 | 0.00 | - | 6 | 166 | 28.33% |
| NTR250117P00060000 | 2024-07-08 12:02PM EDT | 60.00 | 11.20 | 9.80 | 10.00 | 0.00 | - | 31 | 2,140 | 27.72% |
| NTR250117P00062500 | 2024-07-16 11:22AM EDT | 62.50 | 12.40 | 10.20 | 12.20 | 0.00 | - | 2 | 13 | 28.61% |
| NTR250117P00065000 | 2024-07-12 1:02PM EDT | 65.00 | 15.06 | 13.10 | 15.60 | 0.00 | - | 4 | 686 | 40.97% |
| NTR250117P00067500 | 2024-07-02 9:48AM EDT | 67.50 | 16.96 | 15.20 | 17.90 | 0.00 | - | 1 | 0 | 42.63% |
| NTR250117P00070000 | 2024-07-11 3:13PM EDT | 70.00 | 20.40 | 18.00 | 19.10 | 0.00 | - | 452 | 259 | 29.30% |
| NTR250117P00075000 | 2024-07-25 2:37PM EDT | 75.00 | 24.40 | 22.40 | 25.40 | 0.00 | - | 270 | 144 | 51.81% |
| NTR250117P00080000 | 2024-07-18 2:52PM EDT | 80.00 | 29.60 | 27.30 | 30.10 | 0.00 | - | 22 | 11 | 53.71% |
| NTR250117P00085000 | 2024-07-12 3:09PM EDT | 85.00 | 36.30 | 32.60 | 35.00 | 0.00 | - | 13 | 14 | 57.15% |
| NTR250117P00090000 | 2024-07-12 3:09PM EDT | 90.00 | 39.10 | 37.40 | 40.90 | 0.00 | - | 10 | 13 | 71.83% |
| NTR250117P00095000 | 2024-07-18 2:52PM EDT | 95.00 | 43.65 | 42.60 | 45.10 | 0.00 | - | 24 | 11 | 66.65% |
| NTR250117P00100000 | 2023-03-17 3:20PM EDT | 100.00 | 30.70 | 29.10 | 30.10 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.