Canada markets open in 8 hours 18 minutes

Nutrien Ltd. (NTR)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
51.01+0.27 (+0.53%)
At close: 04:00PM EDT
51.75 +0.74 (+1.45%)
After hours: 06:56PM EDT
In The Money
Show:ListStraddle
CallsforJune 21, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NTR240621C000300002024-05-10 12:16PM EDT30.0028.7223.4027.400.00-39867.19%
NTR240621C000350002024-03-14 11:42AM EDT35.0018.9817.6019.300.00-310527.34%
NTR240621C000400002024-06-11 11:05AM EDT40.0013.6010.2011.600.00-515233.20%
NTR240621C000425002024-06-14 9:47AM EDT42.508.507.209.200.00-2628199.80%
NTR240621C000440002024-06-13 12:37PM EDT44.007.205.408.800.00-141499.22%
NTR240621C000450002024-06-12 3:22PM EDT45.007.204.506.600.00-2669146.68%
NTR240621C000460002024-06-12 2:49PM EDT46.006.304.206.600.00--4111.52%
NTR240621C000475002024-06-12 12:09PM EDT47.506.103.403.700.00-153568.36%
NTR240621C000500002024-06-18 1:34PM EDT50.000.851.101.25-0.25-22.73%378133.79%
NTR240621C000510002024-06-18 2:29PM EDT51.000.400.400.80+0.10+33.33%181443.07%
NTR240621C000520002024-06-18 1:08PM EDT52.000.100.050.15-0.07-41.18%125426.56%
NTR240621C000525002024-06-17 1:15PM EDT52.500.090.000.10+0.01+12.50%112,50029.49%
NTR240621C000530002024-06-18 9:45AM EDT53.000.100.000.05+0.04+66.67%37429.88%
NTR240621C000540002024-06-14 1:41PM EDT54.000.050.000.050.00-129440.63%
NTR240621C000550002024-06-18 12:25PM EDT55.000.010.000.05-0.04-80.00%47598150.39%
NTR240621C000560002024-06-12 12:01PM EDT56.000.180.000.250.00-110772.66%
NTR240621C000570002024-06-14 3:54PM EDT57.000.030.000.200.00-124078.91%
NTR240621C000575002024-06-17 12:42PM EDT57.500.050.000.200.00-62,10883.59%
NTR240621C000580002024-06-14 3:54PM EDT58.000.040.000.050.00-113668.75%
NTR240621C000590002024-06-12 9:31AM EDT59.000.100.000.050.00-115776.56%
NTR240621C000600002024-06-17 2:46PM EDT60.000.050.000.050.00-114,94684.38%
NTR240621C000610002024-06-10 12:38PM EDT61.000.050.000.200.00-12378114.45%
NTR240621C000620002024-06-05 1:20PM EDT62.000.100.000.100.00-22118108.59%
NTR240621C000625002024-06-11 12:19PM EDT62.500.030.000.200.00-33,473126.56%
NTR240621C000630002024-05-31 3:59PM EDT63.000.240.000.200.00-2053130.47%
NTR240621C000640002024-06-04 3:57PM EDT64.000.100.000.200.00-43237138.28%
NTR240621C000650002024-06-17 2:42PM EDT65.000.050.000.200.00-31,119146.09%
NTR240621C000660002024-06-12 9:52AM EDT66.000.050.000.200.00-4874153.13%
NTR240621C000670002024-05-20 3:46PM EDT67.000.220.000.200.00--50160.16%
NTR240621C000675002024-05-28 2:58PM EDT67.500.150.000.200.00-1916164.06%
NTR240621C000680002024-06-10 9:48AM EDT68.000.050.000.200.00-16167.19%
NTR240621C000690002024-06-10 9:53AM EDT69.000.050.000.050.00--15142.19%
NTR240621C000700002024-05-23 9:59AM EDT70.000.100.000.150.00-2506172.66%
NTR240621C000710002024-06-07 10:03AM EDT71.000.050.000.050.00-28118154.69%
NTR240621C000720002024-06-05 12:37PM EDT72.000.050.000.200.00--12193.75%
NTR240621C000750002024-06-06 10:40AM EDT75.000.050.000.100.00-61,515192.19%
NTR240621C000800002024-06-10 12:08PM EDT80.000.030.000.150.00-3573231.25%
NTR240621C000850002024-05-23 9:50AM EDT85.000.050.000.050.00-76403223.44%
NTR240621C000900002024-06-04 3:22PM EDT90.000.050.000.050.00-1139243.75%
NTR240621C000950002023-11-15 4:15PM EDT95.000.150.000.150.00-318301.56%
NTR240621C001000002024-05-08 11:12AM EDT100.000.050.000.150.00-11321.88%
PutsforJune 21, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NTR240621P000250002024-05-07 12:36PM EDT25.000.100.000.200.00--6389.06%
NTR240621P000300002024-06-07 3:01PM EDT30.000.010.000.050.00-148246.88%
NTR240621P000350002024-04-10 12:21PM EDT35.000.050.000.050.00-143181.25%
NTR240621P000400002024-05-23 10:02AM EDT40.000.050.000.050.00-21,158121.88%
NTR240621P000425002024-06-13 10:41AM EDT42.500.050.000.050.00-231,22495.31%
NTR240621P000440002024-06-12 2:25PM EDT44.000.050.000.050.00--12979.69%
NTR240621P000450002024-06-14 10:32AM EDT45.000.050.000.050.00-1362,67668.75%
NTR240621P000460002024-06-17 12:38PM EDT46.000.050.000.250.00-244580.47%
NTR240621P000470002024-06-14 3:49PM EDT47.000.050.000.050.00--2054.69%
NTR240621P000475002024-06-18 12:24PM EDT47.500.050.000.050.00-577,30048.83%
NTR240621P000480002024-06-18 12:24PM EDT48.000.050.000.200.00-114850.78%
NTR240621P000490002024-06-18 1:21PM EDT49.000.050.050.10-0.06-54.55%530537.70%
NTR240621P000500002024-06-18 3:35PM EDT50.000.150.100.20-0.15-50.00%3810,32031.06%
NTR240621P000510002024-06-18 11:12AM EDT51.000.520.350.50-0.43-45.26%420827.34%
NTR240621P000520002024-06-18 11:29AM EDT52.001.231.002.10-0.10-7.52%14752.44%
NTR240621P000525002024-06-17 3:56PM EDT52.501.251.453.20-0.65-34.21%281278.03%
NTR240621P000530002024-06-17 10:40AM EDT53.002.121.653.70-0.73-25.61%17078.22%
NTR240621P000540002024-06-18 9:56AM EDT54.002.751.553.80-0.55-16.67%558102.83%
NTR240621P000550002024-06-17 2:57PM EDT55.004.302.804.200.00-1620471.68%
NTR240621P000560002024-06-13 2:30PM EDT56.004.573.905.600.00-34045118.56%
NTR240621P000570002024-06-13 3:39PM EDT57.005.505.507.200.00-13629110.16%
NTR240621P000575002024-06-17 2:57PM EDT57.506.805.206.600.00-12785.35%
NTR240621P000580002024-06-06 11:47AM EDT58.002.505.807.700.00-10152.15%
NTR240621P000590002024-06-17 1:36PM EDT59.008.157.709.700.00-18164.26%
NTR240621P000600002024-06-18 10:56AM EDT60.009.208.909.70+0.20+2.22%2227137.31%
NTR240621P000610002024-05-21 3:50PM EDT61.002.308.8010.800.00--0195.70%
NTR240621P000620002024-05-22 10:08AM EDT62.002.7510.1011.100.00--4125.00%
NTR240621P000625002024-06-04 11:18AM EDT62.505.2010.4012.300.00-19212.11%
NTR240621P000630002024-06-04 11:18AM EDT63.005.6411.2012.900.00-10119.53%
NTR240621P000640002024-05-23 10:12AM EDT64.004.1012.1013.100.00--0140.63%
NTR240621P000650002024-05-31 3:13PM EDT65.007.0013.1014.800.00-40237.89%
NTR240621P000675002024-05-15 3:24PM EDT67.5010.2016.1016.400.00-900.00%
NTR240621P000700002024-04-17 2:55PM EDT70.0018.4010.4014.000.00-29000.00%
NTR240621P000750002024-03-06 3:57PM EDT75.0022.9018.1020.100.00-100.00%
NTR240621P000800002023-09-19 12:50PM EDT80.0018.5019.5019.800.00-31010.00%
NTR240621P000850002024-01-24 3:39PM EDT85.0033.9029.7033.600.00-4750.00%
NTR240621P000900002023-08-11 11:02AM EDT90.0023.5027.1027.900.00--80.00%
NTR240621P000950002023-08-10 1:39PM EDT95.0028.0032.1033.000.00-300.00%