Natural Resource Partners L.P. (NRP)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NRP241018C00052560 | 2024-03-08 10:30AM EDT | 52.56 | 38.60 | 36.10 | 41.00 | 0.00 | - | - | 1 | 58.59% |
| NRP241018C00055000 | 2024-03-08 10:30AM EDT | 55.00 | 38.60 | 32.70 | 37.50 | 0.00 | - | 1 | 1 | 69.34% |
| NRP241018C00072560 | 2024-03-07 10:40AM EDT | 72.56 | 21.50 | 19.10 | 24.00 | 0.00 | - | - | 10 | 62.00% |
| NRP241018C00075000 | 2024-03-07 10:40AM EDT | 75.00 | 21.50 | 16.00 | 20.30 | 0.00 | - | - | 10 | 50.59% |
| NRP241018C00077560 | 2024-02-21 3:30PM EDT | 77.56 | 16.56 | 16.00 | 20.50 | 0.00 | - | - | 2 | 59.28% |
| NRP241018C00080000 | 2024-04-18 9:30AM EDT | 80.00 | 16.25 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| NRP241018C00087560 | 2024-04-09 3:59PM EDT | 87.56 | 9.00 | 0.00 | 0.00 | 0.00 | - | 100 | 100 | 0.00% |
| NRP241018C00090000 | 2024-03-06 11:31AM EDT | 90.00 | 13.48 | 8.10 | 12.50 | 0.00 | - | 1 | 1 | 51.42% |
| NRP241018C00100000 | 2024-04-16 10:47AM EDT | 100.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| NRP241018C00102560 | 2024-03-12 12:57PM EDT | 102.56 | 4.90 | 4.20 | 8.90 | 0.00 | - | - | 95 | 55.15% |
| NRP241018C00105000 | 2024-03-12 12:57PM EDT | 105.00 | 4.90 | 3.10 | 5.40 | 0.00 | - | 55 | 95 | 43.15% |
| NRP241018C00107560 | 2024-03-14 1:01PM EDT | 107.56 | 3.30 | 3.00 | 7.90 | 0.00 | - | - | 91 | 56.74% |
| NRP241018C00110000 | 2024-03-14 1:01PM EDT | 110.00 | 3.30 | 1.50 | 6.00 | 0.00 | - | 91 | 91 | 51.06% |
| NRP241018C00112560 | 2024-04-29 11:20AM EDT | 112.56 | 3.90 | 0.00 | 0.00 | 0.00 | - | 20 | 194 | 6.25% |
| NRP241018C00115000 | 2024-03-08 3:43PM EDT | 115.00 | 3.30 | 2.70 | 3.80 | 0.00 | - | 112 | 199 | 45.42% |
| NRP241018C00127560 | 2024-04-22 9:49AM EDT | 127.56 | 1.00 | 0.00 | 0.00 | 0.00 | - | - | 3 | 12.50% |
| NRP241018C00137560 | 2024-04-08 9:57AM EDT | 137.56 | 1.95 | 0.00 | 0.00 | 0.00 | - | 135 | 136 | 12.50% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NRP241018P00042560 | 2024-03-19 9:30AM EDT | 42.56 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| NRP241018P00060000 | 2024-04-09 9:30AM EDT | 60.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| NRP241018P00062560 | 2024-03-19 9:30AM EDT | 62.56 | 1.95 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| NRP241018P00065000 | 2024-03-11 10:58AM EDT | 65.00 | 1.80 | 0.10 | 4.90 | 0.00 | - | 1 | 1 | 51.28% |
| NRP241018P00070000 | 2024-02-15 10:30AM EDT | 70.00 | 4.60 | 0.60 | 4.80 | 0.00 | - | 1 | 1 | 57.30% |
| NRP241018P00072560 | 2024-05-02 1:04PM EDT | 72.56 | 3.15 | 0.00 | 0.00 | 0.00 | - | 10 | 18 | 6.25% |
| NRP241018P00077560 | 2024-04-11 1:28PM EDT | 77.56 | 4.41 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 6.25% |
| NRP241018P00080000 | 2024-04-29 10:34AM EDT | 80.00 | 4.61 | 0.00 | 0.00 | 0.00 | - | 7 | 20 | 3.13% |
| NRP241018P00082560 | 2024-03-11 12:13PM EDT | 82.56 | 7.01 | 4.50 | 9.30 | 0.00 | - | - | 11 | 54.47% |
| NRP241018P00085000 | 2024-03-11 12:13PM EDT | 85.00 | 7.01 | 5.60 | 8.30 | 0.00 | - | 10 | 11 | 44.87% |
| NRP241018P00087560 | 2024-04-09 11:00AM EDT | 87.56 | 9.00 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 0.78% |
| NRP241018P00090000 | 2024-05-02 1:02PM EDT | 90.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 0.01% |
© 2024 Yahoo. All rights reserved.