UK markets closed

Nutrien Ltd. (NTR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
78.62-1.78 (-2.21%)
At close: 03:59PM EST
78.56 -0.06 (-0.08%)
After hours: 04:00PM EST
In the money
Show:ListStraddle
Callsfor2 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NTR221202C000700002022-11-10 12:29PM EST70.009.308.509.100.00-4040106.25%
NTR221202C000730002022-11-14 10:42AM EST73.006.605.506.300.00-1185.16%
NTR221202C000750002022-11-29 10:00AM EST75.006.903.504.300.00-22862.11%
NTR221202C000760002022-11-29 11:30AM EST76.005.652.703.200.00-22453.32%
NTR221202C000770002022-12-01 2:42PM EST77.002.201.752.25-0.70-24.14%1955.76%
NTR221202C000780002022-12-01 3:08PM EST78.001.451.201.40-0.70-32.56%401545.90%
NTR221202C000790002022-12-01 2:24PM EST79.000.900.550.80-1.45-61.70%81641.99%
NTR221202C000800002022-12-01 3:37PM EST80.000.350.300.40-1.05-75.00%56039.75%
NTR221202C000810002022-12-01 3:36PM EST81.000.170.100.20-0.58-77.33%623340.43%
NTR221202C000820002022-11-30 2:49PM EST82.000.560.000.100.00-466741.80%
NTR221202C000830002022-12-01 2:12PM EST83.000.080.050.15-0.25-75.76%87150.59%
NTR221202C000840002022-11-30 3:20PM EST84.000.180.000.150.00-718455.47%
NTR221202C000850002022-12-01 3:37PM EST85.000.050.000.15-0.05-50.00%810063.09%
NTR221202C000860002022-11-30 3:19PM EST86.000.060.000.150.00-116970.70%
NTR221202C000870002022-11-29 2:58PM EST87.000.100.000.150.00-194477.73%
NTR221202C000880002022-11-25 11:33AM EST88.000.250.000.200.00-405189.45%
NTR221202C000890002022-11-25 10:54AM EST89.000.200.000.150.00-5691.41%
NTR221202C000900002022-11-25 11:24AM EST90.000.110.000.100.00-101491.80%
NTR221202C000910002022-11-03 9:08AM EST91.000.250.001.100.00-21162.30%
NTR221202C000950002022-11-04 9:31AM EST95.000.250.000.150.00-210129.69%
NTR221202C001050002022-10-25 9:26AM EST105.000.350.000.850.00--1250.00%
Putsfor2 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NTR221202P000550002022-10-24 12:35PM EST55.000.350.000.100.00--1218.75%
NTR221202P000600002022-11-03 2:01PM EST60.000.550.000.500.00--1224.61%
NTR221202P000650002022-11-10 10:00AM EST65.000.350.000.100.00-612125.78%
NTR221202P000670002022-11-14 9:58AM EST67.000.510.000.050.00-13013097.66%
NTR221202P000680002022-11-09 12:03PM EST68.000.900.000.100.00-3399.61%
NTR221202P000690002022-11-15 2:37PM EST69.000.500.000.100.00-1191.02%
NTR221202P000700002022-11-25 9:30AM EST70.000.100.000.100.00-412582.81%
NTR221202P000710002022-11-25 9:30AM EST71.000.100.001.350.00-24140.82%
NTR221202P000720002022-11-30 2:47PM EST72.000.050.000.100.00-609165.63%
NTR221202P000730002022-11-17 10:11AM EST73.000.970.000.600.00-1186.91%
NTR221202P000740002022-11-30 9:47AM EST74.000.150.000.150.00-21652.34%
NTR221202P000750002022-12-01 12:24PM EST75.000.050.000.15-0.15-75.00%33351.37%
NTR221202P000760002022-12-01 12:36PM EST76.000.100.050.150.00-214840.53%
NTR221202P000770002022-12-01 2:24PM EST77.000.200.150.30-0.01-4.76%41038.48%
NTR221202P000780002022-12-01 3:12PM EST78.000.400.350.55+0.05+14.29%30730535.60%
NTR221202P000790002022-12-01 2:50PM EST79.000.880.701.00+0.33+60.00%592934.18%
NTR221202P000800002022-12-01 10:56AM EST80.000.811.401.65-0.09-10.00%63832.91%
NTR221202P000810002022-11-30 12:29PM EST81.002.052.102.600.00-1141.80%
NTR221202P000820002022-11-28 9:42AM EST82.002.302.903.600.00-1152.34%
NTR221202P000830002022-12-01 10:56AM EST83.002.893.904.50+0.60+26.20%36452.93%
NTR221202P000840002022-12-01 10:56AM EST84.003.894.905.50+1.19+44.07%6761.52%
NTR221202P000850002022-11-21 3:33PM EST85.008.175.806.600.00-1180.86%
NTR221202P000940002022-11-04 9:06AM EST94.0020.6815.0015.700.00-10163.28%