Nutrien Ltd. (NTR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:07PM EDT. Market open.
Callsfor24 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTR230324C00065000 | 2023-03-15 3:11PM EDT | 65.00 | 8.30 | 9.00 | 9.30 | 0.00 | - | - | 210 | 0.00% |
| NTR230324C00068000 | 2023-03-15 10:05AM EDT | 68.00 | 6.20 | 6.10 | 6.40 | 0.00 | - | - | 2 | 43.75% |
| NTR230324C00069000 | 2023-03-16 2:22PM EDT | 69.00 | 4.90 | 5.20 | 5.50 | +0.40 | +8.89% | 3 | 7 | 47.07% |
| NTR230324C00070000 | 2023-03-16 12:58PM EDT | 70.00 | 4.00 | 4.30 | 4.70 | 0.00 | - | - | 12 | 51.37% |
| NTR230324C00071000 | 2023-03-16 10:47AM EDT | 71.00 | 2.80 | 3.50 | 3.80 | 0.00 | - | - | 11 | 47.36% |
| NTR230324C00072000 | 2023-03-20 12:15PM EDT | 72.00 | 2.65 | 2.80 | 3.00 | +0.60 | +29.27% | 15 | 10 | 45.61% |
| NTR230324C00073000 | 2023-03-20 11:51AM EDT | 73.00 | 2.10 | 2.15 | 2.30 | +0.22 | +11.70% | 1 | 28 | 44.73% |
| NTR230324C00074000 | 2023-03-20 12:20PM EDT | 74.00 | 1.45 | 1.60 | 1.75 | 0.00 | - | 8 | 28 | 45.46% |
| NTR230324C00075000 | 2023-03-20 12:39PM EDT | 75.00 | 1.25 | 1.15 | 1.30 | +0.25 | +25.00% | 22 | 56 | 46.14% |
| NTR230324C00076000 | 2023-03-20 12:38PM EDT | 76.00 | 0.85 | 0.75 | 0.90 | +0.20 | +30.77% | 25 | 70 | 45.41% |
| NTR230324C00077000 | 2023-03-20 12:44PM EDT | 77.00 | 0.60 | 0.50 | 0.65 | +0.10 | +20.00% | 18 | 137 | 46.68% |
| NTR230324C00078000 | 2023-03-20 12:36PM EDT | 78.00 | 0.35 | 0.35 | 0.40 | 0.00 | - | 24 | 127 | 45.31% |
| NTR230324C00079000 | 2023-03-20 9:32AM EDT | 79.00 | 0.25 | 0.20 | 0.25 | -0.01 | -3.85% | 3 | 15 | 45.12% |
| NTR230324C00080000 | 2023-03-20 12:48PM EDT | 80.00 | 0.10 | 0.10 | 0.15 | -0.05 | -33.33% | 2 | 133 | 44.92% |
| NTR230324C00081000 | 2023-03-14 1:14PM EDT | 81.00 | 0.80 | 0.00 | 0.15 | 0.00 | - | 3 | 37 | 50.49% |
| NTR230324C00082000 | 2023-03-20 12:14PM EDT | 82.00 | 0.05 | 0.00 | 0.15 | -0.10 | -66.67% | 12 | 41 | 55.86% |
| NTR230324C00083000 | 2023-03-17 1:44PM EDT | 83.00 | 0.09 | 0.00 | 0.25 | 0.00 | - | 1 | 1,534 | 58.79% |
| NTR230324C00084000 | 2023-03-17 9:30AM EDT | 84.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 45 | 57.81% |
| NTR230324C00085000 | 2023-03-15 9:30AM EDT | 85.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 15 | 65.63% |
| NTR230324C00086000 | 2023-03-10 11:07AM EDT | 86.00 | 0.28 | 0.00 | 0.20 | 0.00 | - | 2 | 8 | 70.12% |
| NTR230324C00087000 | 2023-03-02 4:29PM EDT | 87.00 | 1.08 | 0.00 | 0.20 | 0.00 | - | 7 | 7 | 74.61% |
| NTR230324C00088000 | 2023-03-02 12:31PM EDT | 88.00 | 0.49 | 0.00 | 0.15 | 0.00 | - | - | 11 | 75.00% |
| NTR230324C00089000 | 2023-03-10 3:58PM EDT | 89.00 | 0.12 | 0.00 | 0.15 | 0.00 | - | 2 | 4 | 79.30% |
| NTR230324C00090000 | 2023-03-08 1:14PM EDT | 90.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 1 | 43 | 78.13% |
| NTR230324C00092000 | 2023-03-17 11:59AM EDT | 92.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 3 | 4 | 91.02% |
| NTR230324C00094000 | 2023-03-06 3:26PM EDT | 94.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 4 | 92.97% |
Putsfor24 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTR230324P00060000 | 2023-03-17 10:37AM EDT | 60.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 31 | 31 | 94.53% |
| NTR230324P00062000 | 2023-03-15 3:30PM EDT | 62.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | - | 5 | 76.95% |
| NTR230324P00064000 | 2023-03-15 11:16AM EDT | 64.00 | 0.30 | 0.05 | 0.10 | 0.00 | - | 2 | 26 | 69.92% |
| NTR230324P00065000 | 2023-03-17 1:28PM EDT | 65.00 | 0.25 | 0.05 | 0.15 | 0.00 | - | 1 | 173 | 67.38% |
| NTR230324P00066000 | 2023-03-20 11:37AM EDT | 66.00 | 0.13 | 0.10 | 0.15 | -0.17 | -56.67% | 12 | 2 | 64.06% |
| NTR230324P00067000 | 2023-03-20 11:37AM EDT | 67.00 | 0.18 | 0.15 | 0.20 | -0.62 | -77.50% | 1 | 4 | 62.11% |
| NTR230324P00068000 | 2023-03-17 2:51PM EDT | 68.00 | 0.51 | 0.20 | 0.30 | 0.00 | - | 3 | 28 | 60.55% |
| NTR230324P00069000 | 2023-03-17 10:35AM EDT | 69.00 | 0.80 | 0.30 | 0.40 | 0.00 | - | 7 | 41 | 58.79% |
| NTR230324P00070000 | 2023-03-20 10:38AM EDT | 70.00 | 0.55 | 0.40 | 0.50 | -0.60 | -52.17% | 2 | 116 | 55.57% |
| NTR230324P00071000 | 2023-03-20 9:39AM EDT | 71.00 | 1.00 | 0.60 | 0.70 | -0.25 | -20.00% | 1 | 66 | 54.88% |
| NTR230324P00072000 | 2023-03-20 10:42AM EDT | 72.00 | 1.10 | 0.85 | 0.95 | -0.45 | -29.03% | 6 | 141 | 53.81% |
| NTR230324P00073000 | 2023-03-17 12:31PM EDT | 73.00 | 1.85 | 1.15 | 1.25 | -0.23 | -11.06% | 1 | 40 | 52.05% |
| NTR230324P00074000 | 2023-03-20 9:34AM EDT | 74.00 | 2.15 | 1.60 | 1.70 | -0.35 | -14.00% | 4 | 68 | 52.44% |
| NTR230324P00075000 | 2023-03-17 3:22PM EDT | 75.00 | 2.85 | 2.15 | 2.30 | -0.30 | -9.52% | 1 | 34 | 53.81% |
| NTR230324P00076000 | 2023-03-16 10:42AM EDT | 76.00 | 4.70 | 2.80 | 2.95 | 0.00 | - | 1 | 2 | 55.08% |
| NTR230324P00077000 | 2023-03-17 3:29PM EDT | 77.00 | 4.51 | 3.50 | 3.70 | 0.00 | - | 5 | 12 | 56.45% |
| NTR230324P00078000 | 2023-03-17 3:27PM EDT | 78.00 | 5.45 | 4.20 | 4.50 | 0.00 | - | 1 | 10 | 56.64% |
| NTR230324P00079000 | 2023-03-17 2:08PM EDT | 79.00 | 6.40 | 5.10 | 5.40 | 0.00 | - | 2 | 14 | 60.64% |
| NTR230324P00080000 | 2023-03-17 3:27PM EDT | 80.00 | 7.29 | 6.00 | 6.50 | 0.00 | - | 6 | 18 | 67.97% |
| NTR230324P00081000 | 2023-03-16 11:00AM EDT | 81.00 | 8.60 | 6.90 | 7.40 | 0.00 | - | 5 | 8 | 70.31% |
| NTR230324P00082000 | 2023-03-08 1:14PM EDT | 82.00 | 2.61 | 7.80 | 8.30 | 0.00 | - | 1 | 6 | 71.58% |
| NTR230324P00083000 | 2023-02-03 1:22PM EDT | 83.00 | 3.90 | 2.30 | 2.85 | 0.00 | - | 2 | 2 | 0.00% |
| NTR230324P00085000 | 2023-03-13 11:35AM EDT | 85.00 | 10.00 | 10.70 | 11.50 | 0.00 | - | 5 | 6 | 92.19% |
| NTR230324P00086000 | 2023-02-03 11:19AM EDT | 86.00 | 5.80 | 4.10 | 4.60 | 0.00 | - | 14 | 12 | 0.00% |
| NTR230324P00087000 | 2023-02-03 1:42PM EDT | 87.00 | 6.00 | 4.80 | 5.30 | 0.00 | - | 12 | 9 | 0.00% |
| NTR230324P00090000 | 2023-03-03 11:12AM EDT | 90.00 | 8.50 | 15.70 | 16.30 | 0.00 | - | 3 | 10 | 111.62% |
| NTR230324P00092000 | 2023-02-03 10:48AM EDT | 92.00 | 10.10 | 8.90 | 9.90 | 0.00 | - | 6 | 3 | 0.00% |
| NTR230324P00093000 | 2023-02-03 11:44AM EDT | 93.00 | 10.80 | 9.80 | 10.70 | 0.00 | - | 5 | 5 | 0.00% |
| NTR230324P00095000 | 2023-02-03 10:48AM EDT | 95.00 | 12.60 | 11.80 | 12.70 | 0.00 | - | 18 | 8 | 0.00% |
© 2023 Yahoo. All rights reserved.
