Nutrien Ltd. (NTR)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMarch 31, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTR230331C00050000 | 2023-03-22 3:50PM EDT | 50.00 | 24.80 | 22.20 | 23.20 | 0.00 | - | - | 0 | 204.69% |
| NTR230331C00060000 | 2023-03-29 2:39PM EDT | 60.00 | 13.00 | 12.40 | 13.10 | 0.00 | - | 10 | 0 | 135.16% |
| NTR230331C00069000 | 2023-03-27 10:40AM EDT | 69.00 | 2.55 | 3.20 | 4.10 | 0.00 | - | - | 0 | 78.71% |
| NTR230331C00070000 | 2023-03-29 2:39PM EDT | 70.00 | 2.60 | 2.20 | 3.10 | 0.00 | - | 35 | 5 | 64.55% |
| NTR230331C00071000 | 2023-03-29 11:31AM EDT | 71.00 | 2.45 | 1.55 | 1.95 | 0.00 | - | 4 | 0 | 40.63% |
| NTR230331C00072000 | 2023-03-30 1:14PM EDT | 72.00 | 1.00 | 0.85 | 1.00 | -0.65 | -39.39% | 15 | 54 | 28.03% |
| NTR230331C00073000 | 2023-03-29 2:41PM EDT | 73.00 | 0.45 | 0.35 | 0.45 | 0.00 | - | 6 | 105 | 27.74% |
| NTR230331C00074000 | 2023-03-30 3:38PM EDT | 74.00 | 0.05 | 0.05 | 0.15 | -0.30 | -85.71% | 13 | 38 | 27.15% |
| NTR230331C00075000 | 2023-03-30 1:42PM EDT | 75.00 | 0.01 | 0.00 | 0.10 | -0.09 | -90.00% | 4 | 321 | 34.57% |
| NTR230331C00076000 | 2023-03-30 9:35AM EDT | 76.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 10 | 164 | 37.89% |
| NTR230331C00077000 | 2023-03-27 9:30AM EDT | 77.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | - | 55 | 46.48% |
| NTR230331C00078000 | 2023-03-29 10:08AM EDT | 78.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 4 | 57 | 54.69% |
| NTR230331C00079000 | 2023-03-28 1:28PM EDT | 79.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 41 | 55.47% |
| NTR230331C00080000 | 2023-03-29 11:20AM EDT | 80.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 55 | 62.50% |
| NTR230331C00081000 | 2023-03-28 2:19PM EDT | 81.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 42 | 69.53% |
| NTR230331C00082000 | 2023-03-20 12:02PM EDT | 82.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | - | 14 | 75.78% |
| NTR230331C00083000 | 2023-03-27 10:35AM EDT | 83.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 437 | 82.81% |
| NTR230331C00084000 | 2023-03-20 2:07PM EDT | 84.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 732 | 89.06% |
| NTR230331C00085000 | 2023-03-23 11:10AM EDT | 85.00 | 0.04 | 0.00 | 0.20 | 0.00 | - | - | 42 | 117.97% |
| NTR230331C00086000 | 2023-03-06 2:16PM EDT | 86.00 | 1.04 | 0.00 | 0.20 | 0.00 | - | - | 8 | 125.00% |
| NTR230331C00087000 | 2023-03-27 10:42AM EDT | 87.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | - | 8 | 132.03% |
| NTR230331C00088000 | 2023-03-10 12:00PM EDT | 88.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 2 | 124.22% |
| NTR230331C00089000 | 2023-03-06 1:34PM EDT | 89.00 | 0.45 | 0.00 | 0.10 | 0.00 | - | - | 1 | 130.47% |
| NTR230331C00090000 | 2023-03-16 10:59AM EDT | 90.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 15 | 135.94% |
| NTR230331C00091000 | 2023-02-27 4:58PM EDT | 91.00 | 0.17 | 0.00 | 0.05 | 0.00 | - | - | 775 | 129.69% |
| NTR230331C00095000 | 2023-03-17 11:57AM EDT | 95.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | - | 2 | 164.84% |
| NTR230331C00100000 | 2023-03-06 3:19PM EDT | 100.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 4 | 190.63% |
| NTR230331C00105000 | 2023-03-03 11:16AM EDT | 105.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 1 | 215.63% |
PutsforMarch 31, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTR230331P00060000 | 2023-03-23 10:18AM EDT | 60.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 4 | 128.13% |
| NTR230331P00064000 | 2023-03-07 2:16PM EDT | 64.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | - | 4 | 81.25% |
| NTR230331P00065000 | 2023-03-24 10:19AM EDT | 65.00 | 0.34 | 0.00 | 0.05 | 0.00 | - | - | 128 | 72.66% |
| NTR230331P00066000 | 2023-03-27 10:37AM EDT | 66.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | - | 38 | 71.48% |
| NTR230331P00067000 | 2023-03-30 2:54PM EDT | 67.00 | 0.01 | 0.00 | 0.05 | -0.09 | -90.00% | 5 | 29 | 55.47% |
| NTR230331P00068000 | 2023-03-29 1:05PM EDT | 68.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 63 | 111 | 52.73% |
| NTR230331P00069000 | 2023-03-29 10:40AM EDT | 69.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 277 | 43.36% |
| NTR230331P00070000 | 2023-03-30 3:06PM EDT | 70.00 | 0.05 | 0.00 | 0.10 | -0.35 | -87.50% | 16 | 129 | 39.65% |
| NTR230331P00071000 | 2023-03-30 11:49AM EDT | 71.00 | 0.15 | 0.10 | 0.15 | -0.15 | -50.00% | 6 | 64 | 32.42% |
| NTR230331P00072000 | 2023-03-29 1:23PM EDT | 72.00 | 0.45 | 0.20 | 0.35 | 0.00 | - | 4 | 45 | 29.59% |
| NTR230331P00073000 | 2023-03-30 3:58PM EDT | 73.00 | 0.70 | 0.65 | 0.80 | -0.55 | -44.00% | 12 | 43 | 29.20% |
| NTR230331P00074000 | 2023-03-29 10:06AM EDT | 74.00 | 1.40 | 1.25 | 1.65 | 0.00 | - | 22 | 103 | 38.28% |
| NTR230331P00075000 | 2023-03-30 2:22PM EDT | 75.00 | 2.48 | 2.20 | 2.65 | -1.52 | -38.00% | 3 | 33 | 51.86% |
| NTR230331P00076000 | 2023-03-27 10:11AM EDT | 76.00 | 4.93 | 3.00 | 3.70 | 0.00 | - | - | 77 | 67.68% |
| NTR230331P00077000 | 2023-03-30 9:58AM EDT | 77.00 | 4.15 | 3.90 | 4.60 | -1.63 | -28.20% | 13 | 45 | 71.78% |
| NTR230331P00078000 | 2023-03-30 12:57PM EDT | 78.00 | 5.35 | 4.80 | 5.70 | +0.25 | +4.90% | 7 | 40 | 90.63% |
| NTR230331P00079000 | 2023-03-30 1:05PM EDT | 79.00 | 6.43 | 6.00 | 6.60 | -0.68 | -9.56% | 7 | 24 | 92.38% |
| NTR230331P00080000 | 2023-03-27 11:30AM EDT | 80.00 | 8.77 | 7.00 | 7.60 | 0.00 | - | - | 8 | 102.15% |
| NTR230331P00081000 | 2023-03-30 10:43AM EDT | 81.00 | 8.40 | 7.90 | 8.60 | +1.10 | +15.07% | 1 | 14 | 111.52% |
| NTR230331P00082000 | 2023-03-03 1:56PM EDT | 82.00 | 2.54 | 8.90 | 9.90 | 0.00 | - | - | 1 | 91.80% |
| NTR230331P00083000 | 2023-03-23 2:01PM EDT | 83.00 | 9.30 | 10.00 | 10.60 | 0.00 | - | - | 3 | 129.30% |
| NTR230331P00084000 | 2023-03-21 9:31AM EDT | 84.00 | 8.30 | 10.90 | 11.60 | 0.00 | - | - | 2 | 137.89% |
| NTR230331P00085000 | 2023-03-22 9:56AM EDT | 85.00 | 9.90 | 11.90 | 12.80 | 0.00 | - | - | 19 | 97.66% |
© 2023 Yahoo. All rights reserved.
