Nutrien Ltd. (NTR)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTR240920C00032500 | 2024-02-06 12:10PM EDT | 32.50 | 18.11 | 20.60 | 22.30 | 0.00 | - | - | 1 | 624.80% |
| NTR240920C00035000 | 2024-06-27 10:26AM EDT | 35.00 | 17.00 | 16.10 | 17.70 | 0.00 | - | 6 | 8 | 450.78% |
| NTR240920C00037500 | 2024-09-03 9:47AM EDT | 37.50 | 9.90 | 9.20 | 9.40 | 0.00 | - | 1 | 1 | 85.16% |
| NTR240920C00039000 | 2024-09-03 10:04AM EDT | 39.00 | 7.70 | 7.70 | 7.90 | 0.00 | - | - | 3 | 72.27% |
| NTR240920C00040000 | 2024-09-13 2:25PM EDT | 40.00 | 6.50 | 5.30 | 8.70 | +1.40 | +27.45% | 1 | 131 | 88.87% |
| NTR240920C00041000 | 2024-09-03 9:37AM EDT | 41.00 | 6.70 | 4.20 | 7.70 | 0.00 | - | - | 3 | 73.63% |
| NTR240920C00042000 | 2024-09-03 9:31AM EDT | 42.00 | 5.90 | 4.70 | 4.90 | 0.00 | - | - | 5 | 58.79% |
| NTR240920C00042500 | 2024-09-03 10:13AM EDT | 42.50 | 4.29 | 4.20 | 4.40 | 0.00 | - | 36 | 365 | 53.91% |
| NTR240920C00043000 | 2024-09-10 10:15AM EDT | 43.00 | 2.15 | 3.70 | 3.90 | 0.00 | - | 1 | 14 | 48.93% |
| NTR240920C00044000 | 2024-09-11 10:23AM EDT | 44.00 | 1.75 | 2.75 | 3.00 | 0.00 | - | 4 | 25 | 45.70% |
| NTR240920C00045000 | 2024-09-13 11:00AM EDT | 45.00 | 1.95 | 1.85 | 2.00 | +0.20 | +11.43% | 3 | 245 | 34.18% |
| NTR240920C00046000 | 2024-09-13 11:14AM EDT | 46.00 | 1.10 | 1.10 | 1.20 | +0.10 | +10.00% | 13 | 109 | 30.23% |
| NTR240920C00047000 | 2024-09-13 3:39PM EDT | 47.00 | 0.53 | 0.50 | 0.60 | -0.01 | -1.85% | 7 | 80 | 27.93% |
| NTR240920C00047500 | 2024-09-13 2:38PM EDT | 47.50 | 0.27 | 0.30 | 0.40 | -0.03 | -10.00% | 85 | 358 | 27.54% |
| NTR240920C00048000 | 2024-09-13 3:40PM EDT | 48.00 | 0.20 | 0.15 | 0.25 | +0.03 | +17.65% | 32 | 96 | 27.05% |
| NTR240920C00049000 | 2024-09-13 3:59PM EDT | 49.00 | 0.15 | 0.05 | 0.15 | +0.06 | +66.67% | 29 | 159 | 31.64% |
| NTR240920C00050000 | 2024-09-13 11:29AM EDT | 50.00 | 0.05 | 0.00 | 0.10 | -0.02 | -28.57% | 30 | 691 | 36.13% |
| NTR240920C00051000 | 2024-09-10 2:48PM EDT | 51.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 77 | 228 | 52.54% |
| NTR240920C00052000 | 2024-09-09 10:27AM EDT | 52.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 1 | 3 | 71.48% |
| NTR240920C00052500 | 2024-09-09 9:45AM EDT | 52.50 | 0.07 | 0.00 | 0.40 | 0.00 | - | 2 | 1,210 | 64.45% |
| NTR240920C00053000 | 2024-09-03 9:47AM EDT | 53.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 3 | 8 | 79.79% |
| NTR240920C00055000 | 2024-09-09 11:58AM EDT | 55.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 20 | 1,418 | 62.11% |
| NTR240920C00057500 | 2024-09-10 12:27PM EDT | 57.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 1,421 | 68.75% |
| NTR240920C00060000 | 2024-09-13 3:07PM EDT | 60.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 3 | 776 | 88.67% |
| NTR240920C00062500 | 2024-08-23 11:33AM EDT | 62.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 11 | 568 | 112.11% |
| NTR240920C00065000 | 2024-08-16 12:05PM EDT | 65.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 1 | 1,010 | 144.14% |
| NTR240920C00067500 | 2024-07-25 2:05PM EDT | 67.50 | 0.20 | 0.00 | 0.30 | 0.00 | - | 10 | 337 | 145.31% |
| NTR240920C00070000 | 2024-08-15 1:42PM EDT | 70.00 | 0.05 | 0.00 | 1.45 | 0.00 | - | 5 | 1,787 | 218.46% |
| NTR240920C00075000 | 2024-08-26 10:59AM EDT | 75.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 11 | 451 | 138.28% |
| NTR240920C00080000 | 2024-06-11 10:45AM EDT | 80.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 10 | 48 | 191.02% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTR240920P00030000 | 2024-02-08 3:06PM EDT | 30.00 | 0.30 | 0.00 | 0.45 | 0.00 | - | 2 | 4 | 197.66% |
| NTR240920P00032500 | 2024-06-06 2:24PM EDT | 32.50 | 0.06 | 0.00 | 1.35 | 0.00 | - | 2 | 45 | 220.31% |
| NTR240920P00035000 | 2024-08-29 11:44AM EDT | 35.00 | 0.05 | 0.00 | 1.95 | 0.00 | - | 10 | 21 | 209.38% |
| NTR240920P00037000 | 2024-09-12 10:24AM EDT | 37.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 33 | 383 | 78.13% |
| NTR240920P00037500 | 2024-09-10 10:22AM EDT | 37.50 | 0.05 | 0.00 | 1.20 | 0.00 | - | 15 | 622 | 146.68% |
| NTR240920P00038000 | 2024-09-11 2:25PM EDT | 38.00 | 0.05 | 0.00 | 1.95 | 0.00 | - | 4 | 7 | 166.41% |
| NTR240920P00039000 | 2024-09-12 9:38AM EDT | 39.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 123 | 62.50% |
| NTR240920P00040000 | 2024-09-12 12:45PM EDT | 40.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 7,115 | 55.08% |
| NTR240920P00041000 | 2024-09-10 10:31AM EDT | 41.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 10 | 13 | 67.58% |
| NTR240920P00042000 | 2024-09-10 1:35PM EDT | 42.00 | 0.16 | 0.00 | 0.15 | 0.00 | - | 10 | 13 | 57.81% |
| NTR240920P00042500 | 2024-09-13 3:15PM EDT | 42.50 | 0.05 | 0.00 | 0.10 | -0.12 | -70.59% | 1 | 737 | 47.85% |
| NTR240920P00043000 | 2024-09-12 12:10PM EDT | 43.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 2 | 75 | 43.16% |
| NTR240920P00044000 | 2024-09-13 9:52AM EDT | 44.00 | 0.10 | 0.05 | 0.10 | -0.19 | -65.52% | 1 | 83 | 33.99% |
| NTR240920P00045000 | 2024-09-13 3:16PM EDT | 45.00 | 0.17 | 0.15 | 0.20 | -0.18 | -51.43% | 5 | 3,805 | 30.76% |
| NTR240920P00046000 | 2024-09-13 3:58PM EDT | 46.00 | 0.36 | 0.30 | 0.40 | -0.34 | -48.57% | 241 | 522 | 27.74% |
| NTR240920P00047000 | 2024-09-13 3:38PM EDT | 47.00 | 0.80 | 0.75 | 0.85 | -0.95 | -54.29% | 107 | 204 | 27.54% |
| NTR240920P00047500 | 2024-09-13 11:26AM EDT | 47.50 | 1.31 | 1.05 | 1.15 | -0.29 | -18.13% | 50 | 550 | 27.15% |
| NTR240920P00048000 | 2024-09-12 3:50PM EDT | 48.00 | 2.00 | 1.40 | 1.50 | 0.00 | - | 1 | 71 | 26.56% |
| NTR240920P00049000 | 2024-09-10 10:25AM EDT | 49.00 | 4.20 | 2.25 | 2.40 | 0.00 | - | 5 | 21 | 30.96% |
| NTR240920P00050000 | 2024-09-13 10:06AM EDT | 50.00 | 3.50 | 3.20 | 3.40 | -0.28 | -7.41% | 14 | 1,611 | 39.65% |
| NTR240920P00052500 | 2024-09-12 3:27PM EDT | 52.50 | 6.40 | 5.60 | 5.90 | 0.00 | - | 215 | 315 | 58.98% |
| NTR240920P00055000 | 2024-09-12 3:27PM EDT | 55.00 | 8.90 | 8.20 | 8.40 | 0.00 | - | 140 | 65 | 60.16% |
| NTR240920P00057500 | 2024-09-12 3:14PM EDT | 57.50 | 11.40 | 10.60 | 10.90 | 0.00 | - | 63 | 30 | 91.41% |
| NTR240920P00060000 | 2024-08-16 9:42AM EDT | 60.00 | 13.60 | 13.10 | 13.40 | 0.00 | - | 23 | 0 | 105.86% |
| NTR240920P00062500 | 2024-06-11 1:01PM EDT | 62.50 | 9.72 | 12.70 | 12.90 | 0.00 | - | 3 | 2 | 0.00% |
| NTR240920P00065000 | 2024-07-25 3:06PM EDT | 65.00 | 14.37 | 14.80 | 18.00 | 0.00 | - | 305 | 3 | 0.00% |
| NTR240920P00067500 | 2024-09-12 3:13PM EDT | 67.50 | 21.20 | 20.60 | 20.90 | 0.00 | - | 8 | 8 | 143.36% |
| NTR240920P00070000 | 2024-05-10 1:05PM EDT | 70.00 | 11.70 | 14.30 | 16.20 | 0.00 | - | 4 | 1 | 0.00% |
| NTR240920P00075000 | 2024-07-18 3:54PM EDT | 75.00 | 24.20 | 27.10 | 29.80 | 0.00 | - | 7 | 1 | 184.77% |
| NTR240920P00080000 | 2024-08-29 3:49PM EDT | 80.00 | 31.90 | 31.80 | 35.10 | 0.00 | - | 3 | 5 | 204.30% |
| NTR240920P00085000 | 2024-08-29 3:49PM EDT | 85.00 | 36.92 | 37.60 | 38.90 | 0.00 | - | 3 | 0 | 279.88% |
© 2024 Yahoo. All rights reserved.