UK markets open in 32 minutes

Nutrien Ltd. (NTR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
90.37+2.03 (+2.30%)
At close: 04:00PM EDT
90.38 +0.01 (+0.01%)
After hours: 06:37PM EDT
In the money
Show:ListStraddle
Callsfor12 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NTR220812C000600002022-07-14 12:18PM EDT60.0013.000.000.000.00--00.00%
NTR220812C000750002022-08-10 9:30AM EDT75.0014.390.000.000.00-500.00%
NTR220812C000760002022-08-03 1:54PM EDT76.006.700.000.000.00-100.00%
NTR220812C000770002022-07-14 12:10PM EDT77.002.120.000.000.00-1000.00%
NTR220812C000780002022-08-09 12:59PM EDT78.0010.050.000.000.00-400.00%
NTR220812C000790002022-08-05 10:18AM EDT79.004.350.000.000.00-300.00%
NTR220812C000800002022-08-10 2:35PM EDT80.0010.900.000.000.00-700.00%
NTR220812C000810002022-08-10 1:48PM EDT81.0010.000.000.000.00-1500.00%
NTR220812C000820002022-08-09 10:20AM EDT82.006.400.000.000.00-5100.00%
NTR220812C000830002022-08-10 3:33PM EDT83.007.750.000.000.00-600.00%
NTR220812C000840002022-08-10 10:59AM EDT84.006.010.000.000.00-300.00%
NTR220812C000850002022-08-10 3:42PM EDT85.005.520.000.000.00-10500.00%
NTR220812C000860002022-08-10 9:59AM EDT86.003.400.000.000.00-300.00%
NTR220812C000870002022-08-10 11:07AM EDT87.003.730.000.000.00-3400.00%
NTR220812C000880002022-08-10 11:19AM EDT88.003.000.000.000.00-400.00%
NTR220812C000890002022-08-10 11:00AM EDT89.001.810.000.000.00-100.00%
NTR220812C000900002022-08-10 11:40AM EDT90.001.400.000.000.00-3000.00%
NTR220812C000910002022-08-10 11:20AM EDT91.001.050.000.000.00-13403.13%
NTR220812C000920002022-08-10 1:22PM EDT92.000.650.000.000.00-1506.25%
NTR220812C000930002022-08-10 2:10PM EDT93.000.450.000.000.00-2012.50%
NTR220812C000940002022-08-10 12:20PM EDT94.000.250.000.000.00-3012.50%
NTR220812C000950002022-08-10 12:24PM EDT95.000.110.000.000.00-436012.50%
NTR220812C001000002022-07-27 3:04PM EDT100.000.200.000.000.00--025.00%
Putsfor12 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NTR220812P000500002022-08-09 3:55PM EDT50.000.010.000.000.00-220100.00%
NTR220812P000600002022-07-19 12:44PM EDT60.000.250.000.000.00--050.00%
NTR220812P000650002022-07-13 10:50AM EDT65.001.050.000.000.00-1050.00%
NTR220812P000670002022-08-01 10:00AM EDT67.000.200.000.000.00-1050.00%
NTR220812P000680002022-08-03 3:37PM EDT68.000.200.000.000.00-6050.00%
NTR220812P000700002022-08-05 3:29PM EDT70.000.050.000.000.00-17050.00%
NTR220812P000710002022-08-05 3:29PM EDT71.000.050.000.000.00-11050.00%
NTR220812P000720002022-08-05 3:29PM EDT72.000.050.000.000.00-35050.00%
NTR220812P000730002022-08-05 3:28PM EDT73.000.050.000.000.00-1050.00%
NTR220812P000740002022-08-05 3:26PM EDT74.000.110.000.000.00-11050.00%
NTR220812P000750002022-08-10 1:47PM EDT75.000.010.000.000.00-4050.00%
NTR220812P000760002022-08-08 3:29PM EDT76.000.050.000.000.00-2050.00%
NTR220812P000770002022-08-08 3:57PM EDT77.000.060.000.000.00-4050.00%
NTR220812P000780002022-08-05 3:09PM EDT78.000.350.000.000.00-7050.00%
NTR220812P000790002022-08-08 10:37AM EDT79.000.200.000.000.00-3050.00%
NTR220812P000800002022-08-10 10:20AM EDT80.000.140.000.000.00-2050.00%
NTR220812P000810002022-08-09 12:49PM EDT81.000.100.000.000.00-1025.00%
NTR220812P000820002022-08-09 1:01PM EDT82.000.160.000.000.00-11025.00%
NTR220812P000830002022-08-10 9:39AM EDT83.000.110.000.000.00-1025.00%
NTR220812P000840002022-08-10 3:50PM EDT84.000.050.000.000.00-14025.00%
NTR220812P000850002022-08-10 1:40PM EDT85.000.050.000.000.00-14025.00%
NTR220812P000860002022-08-10 3:19PM EDT86.000.100.000.000.00-11012.50%
NTR220812P000870002022-08-10 12:05PM EDT87.000.210.000.000.00-4012.50%
NTR220812P000880002022-08-10 12:55PM EDT88.000.350.000.000.00-54012.50%
NTR220812P000890002022-08-10 3:37PM EDT89.000.620.000.000.00-106.25%
NTR220812P000900002022-08-10 3:20PM EDT90.000.800.000.000.00-501.56%
NTR220812P000950002022-07-18 9:55AM EDT95.0019.440.000.000.00-100.00%
NTR220812P001000002022-07-18 10:11AM EDT100.0024.500.000.000.00-200.00%