Nutrien Ltd. (NTR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTR260116C00025000 | 2024-05-10 12:16PM EDT | 25.00 | 33.95 | 29.30 | 32.90 | 0.00 | - | 1 | 15 | 84.41% |
| NTR260116C00027500 | 2024-06-24 1:43PM EDT | 27.50 | 24.62 | 20.00 | 25.00 | 0.00 | - | 2 | 8 | 45.02% |
| NTR260116C00030000 | 2024-07-24 3:17PM EDT | 30.00 | 19.90 | 21.60 | 24.00 | 0.00 | - | 6 | 15 | 52.92% |
| NTR260116C00035000 | 2024-06-04 10:44AM EDT | 35.00 | 23.25 | 16.50 | 18.00 | 0.00 | - | 1 | 0 | 34.83% |
| NTR260116C00037500 | 2024-06-13 3:49PM EDT | 37.50 | 15.80 | 14.20 | 14.60 | 0.00 | - | 2 | 4 | 23.57% |
| NTR260116C00040000 | 2024-07-03 10:14AM EDT | 40.00 | 13.80 | 13.00 | 16.50 | 0.00 | - | 1 | 256 | 45.53% |
| NTR260116C00042500 | 2024-06-24 12:39PM EDT | 42.50 | 12.65 | 10.20 | 11.20 | 0.00 | - | 2 | 7 | 25.83% |
| NTR260116C00045000 | 2024-07-16 3:57PM EDT | 45.00 | 10.43 | 10.40 | 10.90 | 0.00 | - | 18 | 200 | 31.85% |
| NTR260116C00047500 | 2024-07-11 3:04PM EDT | 47.50 | 8.19 | 9.00 | 9.50 | 0.00 | - | 26 | 88 | 31.51% |
| NTR260116C00050000 | 2024-07-25 12:57PM EDT | 50.00 | 7.90 | 7.80 | 10.20 | 0.00 | - | 5 | 225 | 39.40% |
| NTR260116C00052500 | 2024-07-09 9:30AM EDT | 52.50 | 5.80 | 6.70 | 7.10 | 0.00 | - | 1 | 108 | 30.88% |
| NTR260116C00055000 | 2024-07-25 3:48PM EDT | 55.00 | 5.63 | 5.70 | 6.10 | 0.00 | - | 3 | 686 | 30.65% |
| NTR260116C00057500 | 2024-07-17 1:32PM EDT | 57.50 | 5.29 | 4.80 | 5.20 | 0.00 | - | 3 | 34 | 30.35% |
| NTR260116C00060000 | 2024-07-25 9:30AM EDT | 60.00 | 3.70 | 2.55 | 6.30 | 0.00 | - | 2 | 292 | 37.82% |
| NTR260116C00062500 | 2024-07-24 2:47PM EDT | 62.50 | 3.01 | 3.40 | 6.00 | 0.00 | - | 6 | 46 | 39.34% |
| NTR260116C00065000 | 2024-07-25 10:49AM EDT | 65.00 | 2.80 | 2.90 | 3.20 | 0.00 | - | 8 | 99 | 29.91% |
| NTR260116C00067500 | 2024-07-17 10:40AM EDT | 67.50 | 2.80 | 2.40 | 2.70 | 0.00 | - | 2 | 9 | 29.75% |
| NTR260116C00070000 | 2024-07-25 11:20AM EDT | 70.00 | 2.00 | 2.00 | 2.30 | 0.00 | - | 1 | 329 | 29.75% |
| NTR260116C00075000 | 2024-07-23 11:14AM EDT | 75.00 | 1.30 | 1.40 | 2.00 | 0.00 | - | 1 | 231 | 31.67% |
| NTR260116C00080000 | 2024-07-08 1:12PM EDT | 80.00 | 0.80 | 1.00 | 1.25 | 0.00 | - | 3 | 186 | 30.10% |
| NTR260116C00085000 | 2024-07-10 12:10PM EDT | 85.00 | 0.45 | 0.70 | 0.95 | 0.00 | - | 1 | 519 | 30.47% |
| NTR260116C00090000 | 2024-06-25 1:49PM EDT | 90.00 | 0.55 | 0.45 | 0.70 | 0.00 | - | 1 | 103 | 30.54% |
| NTR260116C00095000 | 2024-07-19 12:48PM EDT | 95.00 | 0.42 | 0.25 | 1.75 | 0.00 | - | 2 | 1,209 | 40.94% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTR260116P00025000 | 2024-07-08 12:30PM EDT | 25.00 | 0.40 | 0.15 | 1.00 | 0.00 | - | 4 | 97 | 47.10% |
| NTR260116P00027500 | 2024-07-18 12:51PM EDT | 27.50 | 0.53 | 0.50 | 0.65 | 0.00 | - | 7 | 8 | 37.28% |
| NTR260116P00030000 | 2024-07-10 10:18AM EDT | 30.00 | 0.90 | 0.70 | 0.90 | 0.00 | - | 10 | 209 | 35.96% |
| NTR260116P00032500 | 2024-07-23 11:08AM EDT | 32.50 | 1.25 | 1.00 | 1.20 | 0.00 | - | 12 | 18 | 34.58% |
| NTR260116P00035000 | 2024-07-23 10:39AM EDT | 35.00 | 1.55 | 1.45 | 1.60 | -0.05 | -3.13% | 2 | 110 | 33.50% |
| NTR260116P00037500 | 2024-07-19 10:41AM EDT | 37.50 | 2.12 | 1.90 | 2.10 | 0.00 | - | 2 | 25 | 32.54% |
| NTR260116P00040000 | 2024-07-15 9:30AM EDT | 40.00 | 2.60 | 2.45 | 2.75 | 0.00 | - | 25 | 242 | 31.90% |
| NTR260116P00042500 | 2024-07-10 11:08AM EDT | 42.50 | 3.94 | 3.20 | 3.40 | 0.00 | - | 1 | 6 | 30.65% |
| NTR260116P00045000 | 2024-07-23 9:45AM EDT | 45.00 | 4.20 | 4.00 | 4.20 | -0.30 | -6.67% | 1 | 230 | 29.65% |
| NTR260116P00047500 | 2024-07-15 9:30AM EDT | 47.50 | 5.50 | 4.90 | 5.20 | 0.00 | - | 2 | 92 | 29.02% |
| NTR260116P00050000 | 2024-07-24 2:19PM EDT | 50.00 | 6.90 | 6.00 | 6.40 | 0.00 | - | 1 | 5,142 | 28.66% |
| NTR260116P00052500 | 2024-07-18 11:27AM EDT | 52.50 | 7.20 | 7.20 | 9.00 | 0.00 | - | 15 | 1,241 | 33.44% |
| NTR260116P00055000 | 2024-07-16 3:59PM EDT | 55.00 | 8.90 | 8.60 | 9.10 | 0.00 | - | 1 | 1,090 | 27.54% |
| NTR260116P00057500 | 2024-07-24 10:32AM EDT | 57.50 | 11.30 | 10.10 | 10.60 | 0.00 | - | 1 | 64 | 26.80% |
| NTR260116P00060000 | 2024-07-17 10:27AM EDT | 60.00 | 11.40 | 11.80 | 12.30 | 0.00 | - | 1 | 245 | 26.37% |
| NTR260116P00062500 | 2024-07-16 10:56AM EDT | 62.50 | 14.10 | 13.50 | 14.10 | 0.00 | - | 1 | 31 | 25.89% |
| NTR260116P00065000 | 2024-07-12 10:33AM EDT | 65.00 | 16.10 | 13.30 | 16.80 | 0.00 | - | 3 | 134 | 29.13% |
| NTR260116P00067500 | 2024-07-09 10:00AM EDT | 67.50 | 18.90 | 15.30 | 17.90 | 0.00 | - | 15 | 15 | 24.32% |
| NTR260116P00070000 | 2024-07-24 10:09AM EDT | 70.00 | 20.90 | 19.40 | 20.00 | 0.00 | - | 1 | 52 | 23.80% |
| NTR260116P00075000 | 2024-04-16 10:21AM EDT | 75.00 | 23.90 | 18.60 | 19.40 | 0.00 | - | 8 | 28 | 0.00% |
| NTR260116P00080000 | 2023-10-26 9:53AM EDT | 80.00 | 25.36 | 25.20 | 26.00 | 0.00 | - | 10 | 11 | 0.00% |
| NTR260116P00085000 | 2024-01-03 11:39AM EDT | 85.00 | 29.70 | 31.50 | 34.50 | 0.00 | - | 4 | 1 | 28.59% |
| NTR260116P00090000 | 2023-12-04 1:14PM EDT | 90.00 | 35.85 | 31.90 | 33.90 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.