NTR - Nutrien Ltd.
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:65.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTR230602C00065000 | 2023-05-22 3:26PM EDT | 2023-06-02 | 0.25 | 0.00 | 0.10 | 0.00 | - | 3 | 45 | 75.00% |
| NTR230609C00065000 | 2023-05-25 10:15AM EDT | 2023-06-09 | 0.12 | 0.00 | 0.20 | 0.00 | - | 5 | 35 | 51.37% |
| NTR230616C00065000 | 2023-05-26 1:05PM EDT | 2023-06-16 | 0.10 | 0.05 | 0.15 | -0.14 | -58.33% | 8 | 2,168 | 43.65% |
| NTR230623C00065000 | 2023-05-25 12:36PM EDT | 2023-06-23 | 0.25 | 0.10 | 0.25 | 0.00 | - | 6 | 36 | 41.70% |
| NTR230630C00065000 | 2023-05-25 12:11PM EDT | 2023-06-30 | 0.34 | 0.20 | 0.30 | 0.00 | - | 1 | 13 | 38.62% |
| NTR230721C00065000 | 2023-05-26 3:21PM EDT | 2023-07-21 | 0.52 | 0.40 | 0.55 | -0.03 | -5.45% | 18 | 129 | 35.69% |
| NTR230915C00065000 | 2023-05-26 3:52PM EDT | 2023-09-15 | 1.55 | 1.45 | 1.60 | -0.13 | -7.74% | 6 | 162 | 36.96% |
| NTR231215C00065000 | 2023-05-25 11:46AM EDT | 2023-12-15 | 3.22 | 2.85 | 3.10 | 0.00 | - | 10 | 138 | 37.67% |
| NTR240119C00065000 | 2023-05-26 1:27PM EDT | 2024-01-19 | 3.30 | 3.10 | 3.30 | -0.20 | -5.71% | 9 | 226 | 35.96% |
| NTR250117C00065000 | 2023-05-24 2:34PM EDT | 2025-01-17 | 7.70 | 6.50 | 6.90 | 0.00 | - | 11 | 66 | 35.49% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTR230602P00065000 | 2023-05-25 10:01AM EDT | 2023-06-02 | 8.01 | 8.80 | 9.30 | 0.00 | - | 5 | 10 | 97.66% |
| NTR230609P00065000 | 2023-04-28 9:30AM EDT | 2023-06-09 | 1.80 | 8.80 | 9.50 | 0.00 | - | 3 | 3 | 70.70% |
| NTR230616P00065000 | 2023-05-26 2:53PM EDT | 2023-06-16 | 8.85 | 9.00 | 9.30 | -0.05 | -0.56% | 14 | 1,498 | 46.09% |
| NTR230623P00065000 | 2023-05-16 2:13PM EDT | 2023-06-23 | 4.27 | 8.90 | 9.50 | 0.00 | - | 1 | 4 | 46.92% |
| NTR230630P00065000 | 2023-05-24 1:36PM EDT | 2023-06-30 | 7.40 | 9.20 | 9.80 | 0.00 | - | 3 | 9 | 49.41% |
| NTR230721P00065000 | 2023-05-26 10:28AM EDT | 2023-07-21 | 9.05 | 9.60 | 9.90 | -0.38 | -4.03% | 1 | 31 | 40.23% |
| NTR230915P00065000 | 2023-05-26 10:00AM EDT | 2023-09-15 | 10.30 | 10.20 | 10.50 | +1.45 | +16.38% | 18 | 1,366 | 34.84% |
| NTR231215P00065000 | 2023-05-24 12:45PM EDT | 2023-12-15 | 9.90 | 11.20 | 11.60 | 0.00 | - | 2 | 103 | 33.62% |
| NTR240119P00065000 | 2023-05-26 12:21PM EDT | 2024-01-19 | 11.45 | 11.50 | 12.00 | +1.15 | +11.17% | 5 | 423 | 33.50% |
| NTR250117P00065000 | 2023-05-26 1:08PM EDT | 2025-01-17 | 14.30 | 14.00 | 14.50 | +0.80 | +5.93% | 1 | 194 | 30.18% |
© 2023 Yahoo. All rights reserved.