Nutrien Ltd. (NTR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 04:00PM EDT. Market open.
Callsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTR220617C00040000 | 2021-11-30 11:07AM EDT | 40.00 | 28.31 | 34.50 | 36.60 | 0.00 | - | 3 | 0 | 0.00% |
| NTR220617C00045000 | 2021-11-22 4:56PM EDT | 45.00 | 24.82 | 28.00 | 29.70 | 0.00 | - | 1 | 0 | 0.00% |
| NTR220617C00050000 | 2021-12-28 12:13PM EDT | 50.00 | 26.23 | 20.20 | 20.80 | 0.00 | - | 10 | 7 | 0.00% |
| NTR220617C00055000 | 2022-01-04 1:56PM EDT | 55.00 | 18.03 | 15.90 | 16.20 | 0.00 | - | 2 | 19 | 0.00% |
| NTR220617C00060000 | 2022-01-05 4:06PM EDT | 60.00 | 12.04 | 11.10 | 12.00 | -1.46 | -10.81% | 4 | 84 | 0.00% |
| NTR220617C00065000 | 2022-01-05 3:20PM EDT | 65.00 | 8.93 | 8.20 | 8.50 | -1.07 | -10.70% | 1 | 158 | 0.00% |
| NTR220617C00070000 | 2022-01-05 3:48PM EDT | 70.00 | 5.79 | 5.40 | 5.70 | -0.81 | -12.27% | 6 | 429 | 0.00% |
| NTR220617C00075000 | 2022-01-05 4:34PM EDT | 75.00 | 3.50 | 3.40 | 3.50 | -0.60 | -14.63% | 105 | 3,648 | 0.00% |
| NTR220617C00080000 | 2022-01-05 4:59PM EDT | 80.00 | 2.00 | 1.90 | 2.00 | -0.45 | -18.37% | 136 | 23,029 | 0.00% |
| NTR220617C00085000 | 2022-01-05 3:31PM EDT | 85.00 | 1.17 | 0.95 | 1.15 | -0.23 | -16.43% | 22 | 517 | 0.00% |
| NTR220617C00090000 | 2022-01-05 3:37PM EDT | 90.00 | 0.65 | 0.50 | 0.65 | -0.12 | -15.58% | 10 | 3,449 | 0.00% |
| NTR220617C00095000 | 2022-01-05 3:16PM EDT | 95.00 | 0.35 | 0.25 | 0.40 | -0.05 | -12.50% | 12 | 199 | 0.00% |
| NTR220617C00100000 | 2022-01-03 4:02PM EDT | 100.00 | 0.45 | 0.20 | 0.35 | 0.00 | - | 51 | 82 | 12.84% |
| NTR220617C00105000 | 2022-01-05 11:22AM EDT | 105.00 | 0.15 | 0.05 | 0.20 | -0.60 | -80.00% | 149 | 20,633 | 20.95% |
Putsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTR220617P00045000 | 2021-12-22 11:22AM EDT | 45.00 | 0.37 | 0.20 | 0.40 | 0.00 | - | 1 | 14 | 152.34% |
| NTR220617P00050000 | 2022-01-03 12:29PM EDT | 50.00 | 0.45 | 0.50 | 0.65 | 0.00 | - | 20 | 34 | 150.88% |
| NTR220617P00055000 | 2022-01-04 1:57PM EDT | 55.00 | 0.90 | 1.05 | 1.20 | 0.00 | - | 12 | 75 | 153.81% |
| NTR220617P00060000 | 2022-01-05 3:58PM EDT | 60.00 | 1.95 | 1.95 | 2.10 | +0.25 | +14.71% | 4 | 42 | 158.35% |
| NTR220617P00065000 | 2022-01-05 3:14PM EDT | 65.00 | 3.15 | 3.40 | 3.60 | +0.27 | +9.37% | 12 | 3,052 | 166.82% |
| NTR220617P00070000 | 2022-01-05 3:14PM EDT | 70.00 | 5.15 | 5.50 | 5.80 | +0.05 | +0.98% | 20 | 87 | 178.34% |
| NTR220617P00075000 | 2022-01-05 11:56AM EDT | 75.00 | 7.30 | 8.40 | 8.70 | +0.01 | +0.14% | 1 | 193 | 193.02% |
| NTR220617P00085000 | 2021-12-27 4:01PM EDT | 85.00 | 12.22 | 16.10 | 16.60 | 0.00 | - | - | 2 | 229.19% |
© 2022 Yahoo. All rights reserved.
