Nutrien Ltd. (NTR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:80.00
Callsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTR220708C00080000 | 2022-07-01 3:48PM EDT | 2022-07-08 | 1.43 | 1.30 | 1.55 | -0.82 | -36.44% | 50 | 18 | 47.02% |
| NTR220715C00080000 | 2022-07-01 3:56PM EDT | 2022-07-15 | 2.45 | 2.20 | 2.60 | -0.55 | -18.33% | 18 | 200 | 49.63% |
| NTR220722C00080000 | 2022-06-30 2:41PM EDT | 2022-07-22 | 3.90 | 2.95 | 3.50 | 0.00 | - | 4 | 24 | 52.20% |
| NTR220729C00080000 | 2022-06-24 2:34PM EDT | 2022-07-29 | 4.87 | 3.40 | 4.10 | 0.00 | - | 1 | 1 | 51.90% |
| NTR220805C00080000 | 2022-06-30 11:09AM EDT | 2022-08-05 | 5.11 | 4.30 | 4.90 | 0.00 | - | 23 | 22 | 51.43% |
| NTR220819C00080000 | 2022-07-01 3:23PM EDT | 2022-08-19 | 5.25 | 5.10 | 5.40 | -0.94 | -15.19% | 23 | 124 | 50.27% |
| NTR220916C00080000 | 2022-07-01 3:07PM EDT | 2022-09-16 | 6.30 | 6.30 | 6.60 | -0.90 | -12.50% | 2 | 599 | 48.28% |
| NTR221216C00080000 | 2022-06-30 3:25PM EDT | 2022-12-16 | 9.80 | 8.80 | 9.50 | 0.00 | - | 10 | 19 | 46.19% |
| NTR230120C00080000 | 2022-07-01 10:56AM EDT | 2023-01-20 | 9.20 | 9.60 | 10.10 | -1.05 | -10.24% | 6 | 1,225 | 44.57% |
| NTR240119C00080000 | 2022-07-01 2:22PM EDT | 2024-01-19 | 16.00 | 15.70 | 16.70 | -1.19 | -6.92% | 3 | 164 | 43.73% |
Putsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTR220708P00080000 | 2022-07-01 10:21AM EDT | 2022-07-08 | 2.81 | 2.15 | 2.40 | +0.76 | +37.07% | 3 | 177 | 48.78% |
| NTR220715P00080000 | 2022-07-01 11:10AM EDT | 2022-07-15 | 3.60 | 3.10 | 3.40 | +0.34 | +10.43% | 4 | 1,556 | 49.98% |
| NTR220722P00080000 | 2022-06-30 1:37PM EDT | 2022-07-22 | 3.30 | 3.70 | 4.20 | 0.00 | - | 3 | 20 | 51.12% |
| NTR220729P00080000 | 2022-06-30 2:42PM EDT | 2022-07-29 | 4.08 | 4.20 | 4.80 | 0.00 | - | 6 | 19 | 50.98% |
| NTR220819P00080000 | 2022-07-01 3:39PM EDT | 2022-08-19 | 6.00 | 5.70 | 6.10 | +0.45 | +8.11% | 18 | 362 | 49.57% |
| NTR220916P00080000 | 2022-06-28 3:26PM EDT | 2022-09-16 | 5.00 | 6.80 | 7.10 | 0.00 | - | 1 | 928 | 46.34% |
| NTR221216P00080000 | 2022-06-29 3:33PM EDT | 2022-12-16 | 8.10 | 9.30 | 9.70 | 0.00 | - | 8 | 1,255 | 43.48% |
| NTR230120P00080000 | 2022-06-28 3:57PM EDT | 2023-01-20 | 8.30 | 10.00 | 10.40 | 0.00 | - | 12 | 552 | 42.54% |
| NTR240119P00080000 | 2022-07-01 11:34AM EDT | 2024-01-19 | 16.05 | 15.40 | 15.90 | +0.62 | +4.02% | 10 | 104 | 39.62% |
© 2022 Yahoo. All rights reserved.
