Nutrien Ltd. (NTR)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTR241018C00040000 | 2024-09-26 2:05PM EDT | 40.00 | 9.10 | 7.00 | 8.80 | 0.00 | - | 35 | 10 | 84.38% |
| NTR241018C00042500 | 2024-09-16 10:44AM EDT | 42.50 | 4.44 | 4.10 | 6.30 | 0.00 | - | - | 0 | 63.38% |
| NTR241018C00045000 | 2024-10-04 9:30AM EDT | 45.00 | 5.00 | 2.35 | 3.90 | 0.00 | - | 4 | 11 | 47.85% |
| NTR241018C00046000 | 2024-09-25 1:56PM EDT | 46.00 | 1.75 | 2.80 | 2.95 | 0.00 | - | - | 16 | 40.82% |
| NTR241018C00047000 | 2024-10-08 1:59PM EDT | 47.00 | 1.70 | 1.90 | 2.10 | +0.40 | +30.77% | 5 | 32 | 36.43% |
| NTR241018C00047500 | 2024-10-08 11:00AM EDT | 47.50 | 1.38 | 1.60 | 1.70 | -1.31 | -48.70% | 11 | 2,609 | 34.08% |
| NTR241018C00048000 | 2024-10-07 11:13AM EDT | 48.00 | 1.05 | 1.25 | 1.40 | -1.25 | -54.35% | 7 | 81 | 34.23% |
| NTR241018C00049000 | 2024-10-08 3:43PM EDT | 49.00 | 0.70 | 0.70 | 0.85 | -0.90 | -56.25% | 85 | 85 | 32.62% |
| NTR241018C00050000 | 2024-10-08 3:26PM EDT | 50.00 | 0.35 | 0.35 | 0.45 | -0.60 | -63.16% | 59 | 579 | 30.96% |
| NTR241018C00051000 | 2024-10-08 1:00PM EDT | 51.00 | 0.18 | 0.15 | 0.25 | -0.37 | -67.27% | 3 | 91 | 31.84% |
| NTR241018C00052000 | 2024-10-08 12:18PM EDT | 52.00 | 0.10 | 0.05 | 0.15 | -0.23 | -69.70% | 2 | 456 | 33.69% |
| NTR241018C00052500 | 2024-10-07 3:07PM EDT | 52.50 | 0.22 | 0.00 | 0.10 | 0.00 | - | 6 | 185 | 33.40% |
| NTR241018C00053000 | 2024-10-07 1:32PM EDT | 53.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 1 | 52 | 36.33% |
| NTR241018C00054000 | 2024-10-07 12:40PM EDT | 54.00 | 0.07 | 0.00 | 0.25 | 0.00 | - | 41 | 42 | 53.13% |
| NTR241018C00055000 | 2024-10-04 2:18PM EDT | 55.00 | 0.07 | 0.00 | 0.20 | 0.00 | - | 9 | 32 | 56.06% |
| NTR241018C00060000 | 2024-08-21 11:00AM EDT | 60.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | - | 2 | 64.06% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTR241018P00037500 | 2024-09-20 11:02AM EDT | 37.50 | 0.08 | 0.00 | 0.25 | 0.00 | - | 5 | 6 | 92.97% |
| NTR241018P00040000 | 2024-10-02 12:03PM EDT | 40.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 2 | 524 | 61.72% |
| NTR241018P00042500 | 2024-10-04 11:11AM EDT | 42.50 | 0.03 | 0.00 | 0.30 | 0.00 | - | 10 | 81 | 56.84% |
| NTR241018P00043000 | 2024-09-25 11:15AM EDT | 43.00 | 0.18 | 0.00 | 0.30 | 0.00 | - | - | 105 | 52.93% |
| NTR241018P00044000 | 2024-10-01 2:23PM EDT | 44.00 | 0.08 | 0.05 | 0.10 | 0.00 | - | 9 | 34 | 40.82% |
| NTR241018P00045000 | 2024-10-04 11:11AM EDT | 45.00 | 0.08 | 0.05 | 0.15 | 0.00 | - | 10 | 245 | 37.31% |
| NTR241018P00046000 | 2024-10-08 1:37PM EDT | 46.00 | 0.30 | 0.15 | 0.25 | +0.01 | +3.45% | 4 | 92 | 34.67% |
| NTR241018P00047000 | 2024-10-08 3:39PM EDT | 47.00 | 0.42 | 0.30 | 0.40 | +0.22 | +110.00% | 164 | 175 | 31.54% |
| NTR241018P00047500 | 2024-10-08 9:55AM EDT | 47.50 | 0.60 | 0.45 | 0.55 | +0.29 | +93.55% | 3 | 2,183 | 31.35% |
| NTR241018P00048000 | 2024-10-08 12:49PM EDT | 48.00 | 0.90 | 0.60 | 0.70 | +0.50 | +125.00% | 13 | 770 | 30.08% |
| NTR241018P00049000 | 2024-10-02 3:50PM EDT | 49.00 | 0.80 | 1.05 | 1.15 | 0.00 | - | 28 | 59 | 28.52% |
| NTR241018P00050000 | 2024-10-07 12:10PM EDT | 50.00 | 1.10 | 1.65 | 1.90 | 0.00 | - | 4 | 210 | 31.69% |
| NTR241018P00051000 | 2024-10-02 11:24AM EDT | 51.00 | 1.85 | 2.45 | 4.20 | 0.00 | - | - | 10 | 56.74% |
| NTR241018P00052500 | 2024-10-04 10:31AM EDT | 52.50 | 2.65 | 3.80 | 6.00 | 0.00 | - | 1 | 20 | 73.49% |
| NTR241018P00055000 | 2024-09-20 11:35AM EDT | 55.00 | 8.40 | 6.30 | 8.50 | 0.00 | - | 1 | 1 | 94.14% |
| NTR241018P00057000 | 2024-10-07 9:30AM EDT | 57.00 | 8.40 | 8.30 | 10.50 | +1.30 | +18.31% | 2 | 1 | 108.89% |
| NTR241018P00060000 | 2024-09-24 3:32PM EDT | 60.00 | 12.60 | 11.30 | 13.50 | 0.00 | - | 6 | 8 | 128.71% |
| NTR241018P00065000 | 2024-09-26 1:27PM EDT | 65.00 | 16.30 | 16.30 | 18.50 | 0.00 | - | 18 | 0 | 157.72% |
| NTR241018P00070000 | 2024-09-26 2:55PM EDT | 70.00 | 21.50 | 21.30 | 21.60 | 0.00 | - | 1 | 2 | 89.84% |
© 2024 Yahoo. All rights reserved.