Natural Resource Partners L.P. (NRP)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
As of 11:09AM EDT. Market open.
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NRP240517C00085000 | 2024-04-10 10:32AM EDT | 85.00 | 9.40 | 6.70 | 10.00 | 0.00 | - | - | 10 | 61.13% |
| NRP240517C00087560 | 2024-04-17 1:26PM EDT | 87.56 | 8.19 | 5.20 | 8.50 | 0.00 | - | 10 | 50 | 62.52% |
| NRP240517C00090000 | 2024-04-25 1:54PM EDT | 90.00 | 4.90 | 3.50 | 7.00 | 0.00 | - | 3 | 196 | 59.08% |
| NRP240517C00092560 | 2024-04-29 9:31AM EDT | 92.56 | 4.28 | 3.00 | 5.60 | 0.00 | - | 1 | 501 | 62.06% |
| NRP240517C00095000 | 2024-04-26 1:36PM EDT | 95.00 | 2.75 | 0.70 | 5.00 | 0.00 | - | 1 | 163 | 55.57% |
| NRP240517C00097560 | 2024-04-25 2:14PM EDT | 97.56 | 2.00 | 0.35 | 5.30 | 0.00 | - | 5 | 30 | 65.85% |
| NRP240517C00100000 | 2024-04-25 3:25PM EDT | 100.00 | 1.30 | 0.85 | 3.00 | 0.00 | - | 43 | 136 | 62.04% |
| NRP240517C00102560 | 2024-03-21 11:13AM EDT | 102.56 | 2.45 | 0.05 | 4.80 | 0.00 | - | - | 20 | 78.00% |
| NRP240517C00107560 | 2024-04-26 10:42AM EDT | 107.56 | 0.50 | 0.05 | 4.60 | 0.00 | - | 15 | 15 | 91.67% |
| NRP240517C00117560 | 2024-04-08 9:34AM EDT | 117.56 | 1.40 | 0.00 | 4.80 | 0.00 | - | - | 2 | 118.97% |
| NRP240517C00120000 | 2024-04-15 2:10PM EDT | 120.00 | 0.40 | 0.05 | 1.50 | 0.00 | - | 2 | 13 | 89.55% |
| NRP240517C00122560 | 2024-04-08 9:32AM EDT | 122.56 | 1.50 | 0.00 | 1.45 | 0.00 | - | 2 | 3 | 92.97% |
| NRP240517C00125000 | 2024-04-08 9:32AM EDT | 125.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | - | 1 | 135.74% |
| NRP240517C00127560 | 2024-04-08 9:38AM EDT | 127.56 | 1.35 | 0.00 | 1.50 | 0.00 | - | 3 | 5 | 102.73% |
| NRP240517C00130000 | 2024-04-08 9:32AM EDT | 130.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| NRP240517C00135000 | 2024-04-23 11:11AM EDT | 135.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 150 | 78.13% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NRP240517P00072560 | 2024-04-02 9:30AM EDT | 72.56 | 1.05 | 0.00 | 4.80 | 0.00 | - | - | 1 | 120.61% |
| NRP240517P00077560 | 2024-04-25 12:37PM EDT | 77.56 | 1.00 | 0.00 | 1.10 | 0.00 | - | - | 30 | 57.81% |
| NRP240517P00080000 | 2024-04-25 3:04PM EDT | 80.00 | 1.50 | 0.05 | 5.00 | 0.00 | - | - | 20 | 87.70% |
| NRP240517P00082560 | 2024-04-02 3:37PM EDT | 82.56 | 1.65 | 0.10 | 5.00 | 0.00 | - | 1 | 1 | 75.88% |
| NRP240517P00087560 | 2024-03-28 10:58AM EDT | 87.56 | 3.00 | 2.20 | 3.80 | 0.00 | - | 1 | 1 | 57.10% |
© 2024 Yahoo. All rights reserved.