Natural Resource Partners L.P. (NRP)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NRP240719C00057560 | 2024-04-15 12:10AM EDT | 57.56 | 28.15 | - | - | 0.00 | - | - | - | 0.00% |
| NRP240719C00060000 | 2024-02-14 3:24PM EDT | 60.00 | 28.15 | 27.60 | 32.50 | 0.00 | - | 2 | 3 | 88.31% |
| NRP240719C00062560 | 2024-04-15 12:10AM EDT | 62.56 | 34.40 | - | - | 0.00 | - | - | - | 0.00% |
| NRP240719C00065000 | 2024-01-25 1:22PM EDT | 65.00 | 34.40 | 24.00 | 28.40 | 0.00 | - | 2 | 2 | 59.28% |
| NRP240719C00067560 | 2024-02-28 10:54AM EDT | 67.56 | 23.97 | 23.70 | 28.00 | 0.00 | - | - | 1 | 78.32% |
| NRP240719C00070000 | 2024-02-28 10:54AM EDT | 70.00 | 23.97 | 18.90 | 23.30 | 0.00 | - | - | 1 | 71.00% |
| NRP240719C00072560 | 2024-04-09 3:51PM EDT | 72.56 | 17.00 | 16.60 | 21.00 | 0.00 | - | 1 | 0 | 66.82% |
| NRP240719C00075000 | 2024-01-08 3:22PM EDT | 75.00 | 25.75 | 18.80 | 22.50 | 0.00 | - | - | 1 | 77.15% |
| NRP240719C00077560 | 2024-04-18 9:30AM EDT | 77.56 | 15.90 | 12.70 | 17.50 | 0.00 | - | 2 | 6 | 65.63% |
| NRP240719C00080000 | 2023-12-29 10:40AM EDT | 80.00 | 18.35 | 19.40 | 23.50 | 0.00 | - | 3 | 7 | 102.84% |
| NRP240719C00082560 | 2024-04-15 12:10AM EDT | 82.56 | 11.25 | - | - | 0.00 | - | - | - | 0.00% |
| NRP240719C00085000 | 2024-04-29 11:42AM EDT | 85.00 | 13.50 | 8.00 | 10.90 | 0.00 | - | 50 | 440 | 50.67% |
| NRP240719C00087560 | 2024-04-18 2:45PM EDT | 87.56 | 10.65 | 6.50 | 11.00 | 0.00 | - | 10 | 87 | 59.62% |
| NRP240719C00090000 | 2024-04-25 1:05PM EDT | 90.00 | 7.50 | 5.40 | 8.00 | 0.00 | - | 1 | 40 | 48.29% |
| NRP240719C00092560 | 2024-04-19 12:58PM EDT | 92.56 | 7.20 | 4.50 | 6.80 | 0.00 | - | 28 | 544 | 47.71% |
| NRP240719C00095000 | 2024-03-15 2:05PM EDT | 95.00 | 5.55 | 3.80 | 7.20 | -3.15 | -36.21% | 3 | 1 | 55.80% |
| NRP240719C00097560 | 2024-04-29 11:41AM EDT | 97.56 | 5.60 | 2.20 | 7.00 | 0.00 | - | 2 | 201 | 60.02% |
| NRP240719C00100000 | 2024-03-08 4:08PM EDT | 100.00 | 4.80 | 2.80 | 6.40 | 0.00 | - | 170 | 144 | 61.11% |
| NRP240719C00102560 | 2024-04-22 9:30AM EDT | 102.56 | 2.30 | 1.90 | 4.40 | 0.00 | - | 170 | 385 | 52.98% |
| NRP240719C00105000 | 2024-03-08 4:01PM EDT | 105.00 | 3.60 | 1.95 | 3.90 | 0.00 | - | 106 | 316 | 53.58% |
| NRP240719C00107560 | 2024-04-15 12:10AM EDT | 107.56 | 4.10 | - | - | 0.00 | - | - | - | 0.00% |
| NRP240719C00110000 | 2024-02-13 12:00PM EDT | 110.00 | 4.10 | 0.10 | 5.00 | 0.00 | - | 24 | 15 | 50.89% |
| NRP240719C00112560 | 2024-03-08 4:45PM EDT | 112.56 | 1.35 | 0.25 | 4.80 | 0.00 | - | - | 174 | 53.96% |
| NRP240719C00115000 | 2024-03-08 4:45PM EDT | 115.00 | 1.35 | 0.50 | 5.00 | 0.00 | - | 87 | 174 | 58.78% |
| NRP240719C00117560 | 2024-02-22 10:30AM EDT | 117.56 | 2.60 | 0.35 | 5.00 | 0.00 | - | - | 2 | 61.18% |
| NRP240719C00120000 | 2024-02-22 10:30AM EDT | 120.00 | 2.60 | 0.40 | 5.00 | 0.00 | - | 1 | 2 | 64.16% |
| NRP240719C00122560 | 2024-03-28 9:30AM EDT | 122.56 | 1.55 | 0.10 | 4.90 | 0.00 | - | 1 | 2 | 65.21% |
| NRP240719C00125000 | 2024-02-22 10:30AM EDT | 125.00 | 2.30 | 0.20 | 5.00 | 0.00 | - | 1 | 1 | 68.64% |
| NRP240719C00127560 | 2024-03-28 9:30AM EDT | 127.56 | 1.40 | 0.05 | 4.80 | 0.00 | - | 1 | 4 | 69.63% |
| NRP240719C00130000 | 2024-04-08 9:42AM EDT | 130.00 | 1.90 | 0.10 | 1.25 | 0.00 | - | - | 1 | 51.47% |
| NRP240719C00132560 | 2024-04-08 9:41AM EDT | 132.56 | 1.80 | 0.15 | 1.20 | 0.00 | - | 2 | 5 | 53.47% |
| NRP240719C00135000 | 2024-04-08 9:42AM EDT | 135.00 | 1.65 | 0.15 | 1.15 | 0.00 | - | - | 2 | 54.88% |
| NRP240719C00137560 | 2024-05-02 11:08AM EDT | 137.56 | 0.55 | 0.00 | 4.10 | -0.20 | -26.67% | 10 | 5 | 75.10% |
| NRP240719C00140000 | 2024-01-12 3:08PM EDT | 140.00 | 3.00 | 0.85 | 5.00 | 0.00 | - | - | 4 | 85.72% |
| NRP240719C00142560 | 2024-05-02 11:13AM EDT | 142.56 | 0.50 | 0.10 | 1.05 | -0.90 | -64.29% | 31 | 6 | 58.89% |
| NRP240719C00145000 | 2024-02-27 10:30AM EDT | 145.00 | 1.40 | 0.00 | 4.80 | 0.00 | - | - | 1 | 84.84% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NRP240719P00047560 | 2024-04-15 12:10AM EDT | 47.56 | 0.80 | - | - | 0.00 | - | - | - | 0.00% |
| NRP240719P00050000 | 2023-12-07 11:09AM EDT | 50.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 115.55% |
| NRP240719P00052560 | 2024-04-15 12:10AM EDT | 52.56 | 1.15 | - | - | 0.00 | - | - | - | 0.00% |
| NRP240719P00055000 | 2023-12-04 2:48PM EDT | 55.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| NRP240719P00057560 | 2024-04-25 1:05PM EDT | 57.56 | 0.60 | 0.30 | 1.10 | 0.00 | - | 2 | 14 | 66.21% |
| NRP240719P00060000 | 2024-02-12 10:30AM EDT | 60.00 | 2.00 | 0.05 | 5.00 | 0.00 | - | 1 | 14 | 88.65% |
| NRP240719P00062560 | 2024-03-18 9:30AM EDT | 62.56 | 1.70 | 0.00 | 0.00 | 0.00 | - | - | 4 | 12.50% |
| NRP240719P00065000 | 2024-02-27 10:30AM EDT | 65.00 | 1.95 | 0.05 | 4.80 | 0.00 | - | 1 | 4 | 74.65% |
| NRP240719P00067560 | 2024-02-22 10:30AM EDT | 67.56 | 3.10 | 0.25 | 5.00 | 0.00 | - | - | - | 70.50% |
| NRP240719P00070000 | 2024-02-22 10:30AM EDT | 70.00 | 3.10 | 0.10 | 4.50 | 0.00 | - | 1 | 0 | 61.30% |
| NRP240719P00072560 | 2024-02-22 10:30AM EDT | 72.56 | 4.40 | 0.20 | 4.50 | 0.00 | - | - | 2 | 55.87% |
| NRP240719P00075000 | 2024-02-22 10:30AM EDT | 75.00 | 4.40 | 1.60 | 5.00 | 0.00 | - | 1 | 2 | 58.52% |
| NRP240719P00077560 | 2024-03-19 1:37PM EDT | 77.56 | 3.40 | 0.60 | 4.00 | 0.00 | - | 5 | 35 | 57.67% |
| NRP240719P00080000 | 2024-02-21 12:59PM EDT | 80.00 | 6.18 | 1.10 | 5.50 | 0.00 | - | 1 | 30 | 62.11% |
| NRP240719P00082560 | 2024-03-27 12:28PM EDT | 82.56 | 3.82 | 1.70 | 6.00 | 0.00 | - | 4 | 71 | 58.34% |
| NRP240719P00085000 | 2024-03-13 9:48AM EDT | 85.00 | 5.40 | 4.30 | 6.50 | 0.00 | - | 1 | 64 | 54.54% |
| NRP240719P00087560 | 2024-03-12 12:34PM EDT | 87.56 | 6.90 | 4.50 | 9.40 | 0.00 | - | - | 17 | 64.84% |
| NRP240719P00090000 | 2024-03-12 12:34PM EDT | 90.00 | 6.90 | 5.50 | 9.50 | 0.00 | - | 6 | 17 | 57.41% |
| NRP240719P00092560 | 2024-03-27 12:05PM EDT | 92.56 | 8.60 | 6.60 | 10.50 | 0.00 | - | 2 | 12 | 54.59% |
| NRP240719P00095000 | 2024-03-07 12:10PM EDT | 95.00 | 7.98 | 8.70 | 13.50 | 0.00 | - | 1 | 14 | 63.66% |
| NRP240719P00097560 | 2024-04-15 12:10AM EDT | 97.56 | 12.50 | - | - | 0.00 | - | - | - | 0.00% |
| NRP240719P00100000 | 2024-01-26 4:59PM EDT | 100.00 | 12.50 | 15.30 | 17.80 | 0.00 | - | 10 | 10 | 62.05% |
© 2024 Yahoo. All rights reserved.