Nutrien Ltd. (NTR)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 2, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTR240802C00047000 | 2024-07-17 9:40AM EDT | 47.00 | 4.61 | 4.10 | 6.30 | 0.00 | - | 1 | 41 | 94.24% |
| NTR240802C00048000 | 2024-07-26 9:31AM EDT | 48.00 | 3.50 | 3.20 | 4.90 | +1.50 | +75.00% | 1 | 53 | 74.90% |
| NTR240802C00049000 | 2024-07-25 9:32AM EDT | 49.00 | 1.15 | 1.40 | 2.50 | 0.00 | - | 8 | 21 | 37.31% |
| NTR240802C00050000 | 2024-07-26 2:20PM EDT | 50.00 | 1.50 | 0.75 | 1.95 | +0.31 | +26.05% | 10 | 144 | 44.58% |
| NTR240802C00051000 | 2024-07-26 11:40AM EDT | 51.00 | 0.75 | 0.90 | 1.00 | -0.10 | -11.76% | 42 | 50 | 31.35% |
| NTR240802C00052000 | 2024-07-26 3:52PM EDT | 52.00 | 0.44 | 0.45 | 0.50 | -0.06 | -12.00% | 47 | 54 | 29.20% |
| NTR240802C00053000 | 2024-07-26 2:54PM EDT | 53.00 | 0.20 | 0.20 | 0.25 | -0.05 | -20.00% | 27 | 172 | 29.98% |
| NTR240802C00054000 | 2024-07-26 12:58PM EDT | 54.00 | 0.12 | 0.10 | 0.15 | -0.04 | -25.00% | 16 | 845 | 33.20% |
| NTR240802C00055000 | 2024-07-25 12:17PM EDT | 55.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 5 | 59 | 40.92% |
| NTR240802C00056000 | 2024-07-19 1:00PM EDT | 56.00 | 0.11 | 0.05 | 0.10 | 0.00 | - | 22 | 32 | 43.56% |
| NTR240802C00057000 | 2024-07-02 11:55AM EDT | 57.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | 1 | 4 | 50.00% |
| NTR240802C00058000 | 2024-07-23 3:11PM EDT | 58.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 2 | 53.13% |
| NTR240802C00060000 | 2024-07-24 2:18PM EDT | 60.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 21 | 32 | 59.77% |
| NTR240802C00061000 | 2024-07-25 9:48AM EDT | 61.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 28 | 57 | 64.84% |
| NTR240802C00062000 | 2024-07-25 9:50AM EDT | 62.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 168 | 283 | 125.68% |
| NTR240802C00063000 | 2024-07-24 9:42AM EDT | 63.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 70 | 191 | 75.00% |
| NTR240802C00064000 | 2024-07-22 9:36AM EDT | 64.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 52 | 73 | 118.36% |
| NTR240802C00065000 | 2024-07-19 12:58PM EDT | 65.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 102 | 103 | 75.78% |
| NTR240802C00070000 | 2024-07-08 12:30PM EDT | 70.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | - | 1 | 162.11% |
PutsforAugust 2, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTR240802P00039000 | 2024-07-19 12:50PM EDT | 39.00 | 0.06 | 0.00 | 0.45 | 0.00 | - | 1 | 3 | 129.69% |
| NTR240802P00040000 | 2024-07-25 9:31AM EDT | 40.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 100 | 156 | 105.86% |
| NTR240802P00041000 | 2024-07-26 11:14AM EDT | 41.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 30 | 31 | 82.03% |
| NTR240802P00042000 | 2024-07-26 11:41AM EDT | 42.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 56 | - | 67.19% |
| NTR240802P00044000 | 2024-07-22 9:59AM EDT | 44.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 2 | 12 | 74.22% |
| NTR240802P00045000 | 2024-07-26 1:19PM EDT | 45.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 6 | 1 | 51.95% |
| NTR240802P00046000 | 2024-07-18 11:55AM EDT | 46.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 1 | 5 | 56.84% |
| NTR240802P00047000 | 2024-07-26 11:55AM EDT | 47.00 | 0.09 | 0.00 | 0.10 | -0.11 | -55.00% | 100 | 8,644 | 43.36% |
| NTR240802P00048000 | 2024-07-26 9:57AM EDT | 48.00 | 0.11 | 0.05 | 0.15 | -0.24 | -68.57% | 2 | 91 | 39.06% |
| NTR240802P00049000 | 2024-07-26 11:39AM EDT | 49.00 | 0.18 | 0.10 | 0.20 | -0.23 | -56.10% | 12 | 75 | 32.91% |
| NTR240802P00050000 | 2024-07-26 3:59PM EDT | 50.00 | 0.32 | 0.30 | 0.35 | -0.48 | -60.00% | 43 | 87 | 29.30% |
| NTR240802P00051000 | 2024-07-26 2:55PM EDT | 51.00 | 0.75 | 0.65 | 0.70 | -0.27 | -26.47% | 39 | 34 | 28.52% |
| NTR240802P00052000 | 2024-07-26 10:24AM EDT | 52.00 | 1.52 | 1.20 | 1.30 | -0.08 | -5.00% | 7 | 30 | 29.98% |
| NTR240802P00053000 | 2024-07-12 2:36PM EDT | 53.00 | 2.27 | 1.00 | 2.10 | -0.94 | -29.28% | 10 | 11 | 33.30% |
| NTR240802P00054000 | 2024-07-19 3:26PM EDT | 54.00 | 3.54 | 1.95 | 4.80 | 0.00 | - | 1 | 1 | 55.76% |
| NTR240802P00055000 | 2024-07-26 9:52AM EDT | 55.00 | 3.70 | 2.40 | 5.70 | +0.43 | +13.15% | 3 | 3 | 119.09% |
| NTR240802P00057000 | 2024-07-17 10:21AM EDT | 57.00 | 5.05 | 4.30 | 7.80 | 0.00 | - | 1 | 0 | 64.36% |
| NTR240802P00060000 | 2024-07-24 9:35AM EDT | 60.00 | 10.15 | 7.90 | 9.00 | 0.00 | - | 5 | 5 | 80.86% |
© 2024 Yahoo. All rights reserved.