Canada markets close in 3 hours 26 minutes

Natural Resource Partners L.P. (NRP)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
92.79+0.72 (+0.78%)
As of 12:24PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforJuly 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NRP240719C000500002024-05-03 3:15PM EDT50.0041.1038.0042.900.00-22107.81%
NRP240719C000575602024-04-15 12:10AM EDT57.5628.15--0.00---0.00%
NRP240719C000600002024-02-14 3:24PM EDT60.0028.1527.6032.500.00-230.00%
NRP240719C000625602024-04-15 12:10AM EDT62.5634.40--0.00---0.00%
NRP240719C000650002024-01-25 1:22PM EDT65.0034.4024.0028.400.00-2291.50%
NRP240719C000675602024-02-28 10:54AM EDT67.5623.9723.7028.000.00--183.79%
NRP240719C000700002024-02-28 10:54AM EDT70.0023.9718.9023.300.00--172.75%
NRP240719C000725602024-04-09 3:51PM EDT72.5617.0016.0020.400.00-1051.76%
NRP240719C000750002024-01-08 3:22PM EDT75.0025.7518.8022.500.00--1102.88%
NRP240719C000775602024-04-18 9:30AM EDT77.5615.9011.5016.000.00-2657.32%
NRP240719C000800002023-12-29 10:40AM EDT80.0018.3519.4023.500.00-37155.15%
NRP240719C000825602024-04-15 12:10AM EDT82.5611.25--0.00---0.00%
NRP240719C000850002024-06-14 9:32AM EDT85.006.508.1010.600.00-344062.50%
NRP240719C000875602024-04-18 2:45PM EDT87.5610.654.709.200.00-108765.09%
NRP240719C000900002024-06-20 9:50AM EDT90.006.974.306.600.00-5924652.28%
NRP240719C000925602024-06-18 2:08PM EDT92.564.602.954.900.00-4288648.51%
NRP240719C000950002024-06-24 11:49AM EDT95.002.750.102.75+0.25+10.00%333137.55%
NRP240719C000975602024-04-29 11:41AM EDT97.565.600.205.000.00-220170.51%
NRP240719C001000002024-06-18 12:37PM EDT100.001.100.103.200.00-11259.95%
NRP240719C001025602024-04-22 9:30AM EDT102.562.300.000.000.00-1703856.25%
NRP240719C001050002024-03-08 4:01PM EDT105.003.601.953.900.00-10631671.44%
NRP240719C001075602024-04-15 12:10AM EDT107.564.10--0.00---0.00%
NRP240719C001100002024-02-13 12:00PM EDT110.004.100.105.000.00-241579.37%
NRP240719C001125602024-03-08 4:45PM EDT112.561.350.254.800.00--17484.89%
NRP240719C001150002024-03-08 4:45PM EDT115.001.350.505.000.00-8717493.21%
NRP240719C001175602024-06-20 9:30AM EDT117.560.190.001.600.00--266.85%
NRP240719C001200002024-02-22 10:30AM EDT120.002.600.405.000.00-12102.81%
NRP240719C001225602024-03-28 9:30AM EDT122.561.550.104.900.00-12104.88%
NRP240719C001250002024-02-22 10:30AM EDT125.002.300.205.000.00-11110.84%
NRP240719C001275602024-03-28 9:30AM EDT127.561.400.054.800.00-14112.77%
NRP240719C001300002024-04-08 9:42AM EDT130.001.900.000.000.00--125.00%
NRP240719C001325602024-04-08 9:41AM EDT132.561.800.000.000.00-2525.00%
NRP240719C001350002024-04-08 9:42AM EDT135.001.650.000.000.00--225.00%
NRP240719C001375602024-06-07 2:24PM EDT137.560.050.001.750.00-101598.63%
NRP240719C001400002024-01-12 3:08PM EDT140.003.000.855.000.00--4140.63%
NRP240719C001425602024-05-02 11:13AM EDT142.560.500.000.250.00-313174.51%
NRP240719C001450002024-02-27 10:30AM EDT145.001.400.004.800.00--1139.50%
PutsforJuly 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NRP240719P000475602024-04-15 12:10AM EDT47.560.80--0.00---0.00%
NRP240719P000500002023-12-07 11:09AM EDT50.000.800.004.800.00-11206.35%
NRP240719P000525602024-04-15 12:10AM EDT52.561.15--0.00---0.00%
NRP240719P000550002023-12-04 2:48PM EDT55.001.150.000.000.00--050.00%
NRP240719P000575602024-04-25 1:05PM EDT57.560.600.050.350.00-21493.95%
NRP240719P000600002024-02-12 10:30AM EDT60.002.000.055.000.00-114160.25%
NRP240719P000625602024-05-22 1:47PM EDT62.560.400.004.800.00-14146.19%
NRP240719P000650002024-02-27 10:30AM EDT65.001.950.054.800.00-14136.28%
NRP240719P000675602024-02-22 10:30AM EDT67.563.100.255.000.00---129.35%
NRP240719P000700002024-02-22 10:30AM EDT70.003.100.104.500.00-10113.48%
NRP240719P000725602024-05-08 3:50PM EDT72.562.750.002.150.00-2279.88%
NRP240719P000750002024-05-01 11:25AM EDT75.002.000.400.750.00-13160.16%
NRP240719P000775602024-03-19 1:37PM EDT77.563.400.604.000.00-53584.33%
NRP240719P000800002024-02-21 12:59PM EDT80.006.181.105.500.00-13088.94%
NRP240719P000825602024-03-27 12:28PM EDT82.563.821.706.000.00-47185.33%
NRP240719P000850002024-06-10 2:36PM EDT85.001.600.601.000.00-4538.55%
NRP240719P000875602024-06-21 3:00PM EDT87.561.501.002.200.00-647545.04%
NRP240719P000900002024-06-21 2:59PM EDT90.002.131.452.450.00-19937.82%
NRP240719P000925602024-03-27 12:05PM EDT92.568.606.6010.500.00-21288.01%
NRP240719P000950002024-03-07 12:10PM EDT95.007.988.7013.500.00-11499.88%
NRP240719P000975602024-04-15 12:10AM EDT97.5612.50--0.00---0.00%
NRP240719P001000002024-01-26 4:59PM EDT100.0012.5015.3017.800.00-1010123.56%