Nutrien Ltd. (NTR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTR240419C00040000 | 2024-03-27 9:45AM EDT | 40.00 | 12.90 | 11.50 | 14.90 | 0.00 | - | 10 | 9 | 401.56% |
| NTR240419C00045000 | 2024-03-26 3:11PM EDT | 45.00 | 8.40 | 6.60 | 7.90 | 0.00 | - | 35 | 0 | 192.97% |
| NTR240419C00047500 | 2024-03-26 3:11PM EDT | 47.50 | 5.70 | 4.70 | 5.70 | 0.00 | - | 85 | 0 | 198.44% |
| NTR240419C00049000 | 2024-03-27 9:34AM EDT | 49.00 | 4.01 | 1.85 | 5.00 | 0.00 | - | 2 | 2 | 254.30% |
| NTR240419C00050000 | 2024-04-19 1:11PM EDT | 50.00 | 2.76 | 2.55 | 3.30 | -4.39 | -61.40% | 3 | 149 | 89.06% |
| NTR240419C00051000 | 2024-04-18 1:40PM EDT | 51.00 | 1.20 | 0.60 | 2.50 | 0.00 | - | 2 | 208 | 132.81% |
| NTR240419C00052000 | 2024-04-19 3:44PM EDT | 52.00 | 0.82 | 0.70 | 0.85 | -0.08 | -8.89% | 14 | 185 | 29.30% |
| NTR240419C00052500 | 2024-04-19 3:39PM EDT | 52.50 | 0.25 | 0.25 | 0.35 | -0.10 | -28.57% | 245 | 501 | 16.02% |
| NTR240419C00053000 | 2024-04-19 2:51PM EDT | 53.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 4 | 135 | 11.91% |
| NTR240419C00054000 | 2024-04-19 3:44PM EDT | 54.00 | 0.03 | 0.00 | 0.05 | -0.07 | -70.00% | 12 | 643 | 35.16% |
| NTR240419C00055000 | 2024-04-19 10:19AM EDT | 55.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 47 | 2,379 | 54.30% |
| NTR240419C00056000 | 2024-04-17 10:55AM EDT | 56.00 | 0.04 | 0.00 | 0.50 | 0.00 | - | 1 | 305 | 110.55% |
| NTR240419C00057000 | 2024-04-16 10:41AM EDT | 57.00 | 0.02 | 0.00 | 0.30 | 0.00 | - | 1 | 157 | 113.67% |
| NTR240419C00057500 | 2024-04-15 1:32PM EDT | 57.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 703 | 84.38% |
| NTR240419C00058000 | 2024-04-16 10:29AM EDT | 58.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 1 | 96 | 151.17% |
| NTR240419C00059000 | 2024-04-18 12:06PM EDT | 59.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 10 | 32 | 169.92% |
| NTR240419C00060000 | 2024-04-15 10:37AM EDT | 60.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 22 | 210 | 118.75% |
| NTR240419C00061000 | 2024-04-09 3:34PM EDT | 61.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 5 | 205.08% |
| NTR240419C00062000 | 2024-04-08 12:43PM EDT | 62.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | - | 10 | 171.88% |
| NTR240419C00062500 | 2024-03-18 10:13AM EDT | 62.50 | 0.07 | 0.00 | 0.20 | 0.00 | - | 2 | 3 | 188.28% |
| NTR240419C00063000 | 2024-03-18 2:09PM EDT | 63.00 | 0.07 | 0.00 | 0.20 | 0.00 | - | - | 6 | 195.31% |
| NTR240419C00065000 | 2024-03-07 4:50PM EDT | 65.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 5 | 178.13% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTR240419P00040000 | 2024-03-21 9:34AM EDT | 40.00 | 0.11 | 0.00 | 0.50 | 0.00 | - | 1 | 15 | 353.91% |
| NTR240419P00042500 | 2024-04-16 9:42AM EDT | 42.50 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1,000 | 1,042 | 290.63% |
| NTR240419P00045000 | 2024-04-04 9:30AM EDT | 45.00 | 0.09 | 0.00 | 0.50 | 0.00 | - | 1 | 90 | 229.30% |
| NTR240419P00046000 | 2024-03-19 9:46AM EDT | 46.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 164.84% |
| NTR240419P00047500 | 2024-04-09 10:24AM EDT | 47.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 362 | 115.63% |
| NTR240419P00048000 | 2024-04-12 11:07AM EDT | 48.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 5 | 107 | 156.25% |
| NTR240419P00049000 | 2024-04-15 10:43AM EDT | 49.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 63 | 76.56% |
| NTR240419P00050000 | 2024-04-18 3:29PM EDT | 50.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 14 | 611 | 58.59% |
| NTR240419P00051000 | 2024-04-18 2:39PM EDT | 51.00 | 0.06 | 0.00 | 0.50 | 0.00 | - | 2 | 93 | 79.69% |
| NTR240419P00052000 | 2024-04-19 11:10AM EDT | 52.00 | 0.02 | 0.00 | 0.20 | -0.18 | -90.00% | 1 | 285 | 45.31% |
| NTR240419P00052500 | 2024-04-19 12:38PM EDT | 52.50 | 0.15 | 0.00 | 0.05 | -0.28 | -65.12% | 3 | 520 | 13.67% |
| NTR240419P00053000 | 2024-04-19 3:34PM EDT | 53.00 | 0.25 | 0.20 | 0.35 | -0.60 | -70.59% | 676 | 890 | 20.12% |
| NTR240419P00054000 | 2024-04-19 11:10AM EDT | 54.00 | 1.40 | 1.05 | 1.30 | -0.21 | -13.04% | 4 | 328 | 40.23% |
| NTR240419P00055000 | 2024-04-19 9:54AM EDT | 55.00 | 2.00 | 1.90 | 2.55 | -0.80 | -28.57% | 4 | 67 | 98.05% |
| NTR240419P00056000 | 2024-04-16 11:24AM EDT | 56.00 | 4.03 | 2.30 | 5.00 | 0.00 | - | 3 | 1 | 134.77% |
| NTR240419P00057000 | 2024-04-17 3:25PM EDT | 57.00 | 4.03 | 3.70 | 4.40 | -1.17 | -22.50% | 1 | 1 | 119.14% |
| NTR240419P00057500 | 2024-04-17 2:55PM EDT | 57.50 | 5.60 | 4.20 | 5.20 | 0.00 | - | 200 | 69 | 175.78% |
| NTR240419P00058000 | 2024-04-10 3:52PM EDT | 58.00 | 2.65 | 4.70 | 5.80 | 0.00 | - | 1 | 0 | 94.53% |
| NTR240419P00060000 | 2024-04-17 3:25PM EDT | 60.00 | 8.20 | 6.70 | 7.50 | 0.00 | - | 92 | 0 | 193.75% |
| NTR240419P00062500 | 2024-04-09 11:00AM EDT | 62.50 | 6.80 | 9.20 | 10.30 | 0.00 | - | - | 0 | 153.13% |
| NTR240419P00070000 | 2024-03-06 11:03AM EDT | 70.00 | 17.80 | 13.10 | 13.40 | 0.00 | - | 1 | 1 | 0.00% |
| NTR240419P00075000 | 2024-03-12 10:25AM EDT | 75.00 | 21.60 | 20.20 | 20.50 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.