Nutrien Ltd. (NTR)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTR250117C00030000 | 2024-09-26 11:36AM EDT | 30.00 | 19.10 | 19.30 | 19.60 | 0.00 | - | 1 | 24 | 64.55% |
| NTR250117C00035000 | 2024-10-01 10:11AM EDT | 35.00 | 13.68 | 14.40 | 15.40 | 0.00 | - | 7 | 53 | 58.84% |
| NTR250117C00037500 | 2024-08-08 10:29AM EDT | 37.50 | 10.30 | 9.20 | 9.70 | 0.00 | - | 22 | 24 | 0.00% |
| NTR250117C00040000 | 2024-09-25 10:40AM EDT | 40.00 | 8.00 | 9.70 | 11.10 | 0.00 | - | 100 | 284 | 59.25% |
| NTR250117C00042500 | 2024-10-08 10:22AM EDT | 42.50 | 6.80 | 7.50 | 8.20 | 0.00 | - | 1 | 54 | 43.73% |
| NTR250117C00045000 | 2024-10-07 2:10PM EDT | 45.00 | 6.30 | 5.60 | 7.30 | 0.00 | - | 2 | 534 | 51.78% |
| NTR250117C00047500 | 2024-10-11 2:11PM EDT | 47.50 | 4.04 | 3.90 | 4.10 | +0.17 | +4.39% | 25 | 348 | 32.76% |
| NTR250117C00050000 | 2024-10-11 3:22PM EDT | 50.00 | 2.73 | 2.60 | 2.70 | +0.13 | +5.00% | 7 | 1,750 | 30.81% |
| NTR250117C00052500 | 2024-10-09 3:37PM EDT | 52.50 | 1.82 | 1.65 | 1.75 | 0.00 | - | 2 | 320 | 30.35% |
| NTR250117C00055000 | 2024-10-10 11:01AM EDT | 55.00 | 0.91 | 0.95 | 1.10 | 0.00 | - | 60 | 968 | 30.23% |
| NTR250117C00057500 | 2024-10-09 11:19AM EDT | 57.50 | 0.80 | 0.55 | 0.70 | 0.00 | - | 10 | 675 | 30.64% |
| NTR250117C00060000 | 2024-10-10 9:43AM EDT | 60.00 | 0.38 | 0.30 | 0.45 | 0.00 | - | 15 | 1,611 | 31.28% |
| NTR250117C00062500 | 2024-09-27 12:59PM EDT | 62.50 | 0.23 | 0.20 | 0.30 | 0.00 | - | 1 | 93 | 32.18% |
| NTR250117C00065000 | 2024-09-27 12:59PM EDT | 65.00 | 0.15 | 0.10 | 0.25 | 0.00 | - | 1 | 1,207 | 34.57% |
| NTR250117C00067500 | 2024-08-01 10:06AM EDT | 67.50 | 0.55 | 0.10 | 0.25 | 0.00 | - | 5 | 14 | 37.99% |
| NTR250117C00070000 | 2024-10-09 1:59PM EDT | 70.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 2 | 2,117 | 41.31% |
| NTR250117C00075000 | 2024-10-07 9:36AM EDT | 75.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 5 | 1,600 | 45.41% |
| NTR250117C00080000 | 2024-10-11 12:19PM EDT | 80.00 | 0.09 | 0.00 | 0.25 | -0.01 | -10.00% | 3 | 797 | 52.78% |
| NTR250117C00085000 | 2024-10-02 12:59PM EDT | 85.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 4 | 992 | 53.13% |
| NTR250117C00090000 | 2024-09-23 9:40AM EDT | 90.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 416 | 55.86% |
| NTR250117C00095000 | 2024-09-12 11:04AM EDT | 95.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 3 | 101 | 59.96% |
| NTR250117C00100000 | 2024-09-27 9:38AM EDT | 100.00 | 0.12 | 0.00 | 0.05 | 0.00 | - | 1 | 239 | 52.34% |
| NTR250117C00105000 | 2024-03-14 9:30AM EDT | 105.00 | 0.10 | 0.00 | 1.20 | 0.00 | - | 19 | 55 | 87.06% |
| NTR250117C00110000 | 2024-09-13 1:35PM EDT | 110.00 | 0.07 | 0.00 | 0.40 | 0.00 | - | 3 | 118 | 75.39% |
| NTR250117C00115000 | 2024-08-16 9:35AM EDT | 115.00 | 0.08 | 0.00 | 0.40 | 0.00 | - | 1 | 84 | 78.71% |
| NTR250117C00120000 | 2024-09-30 9:55AM EDT | 120.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 5 | 76 | 83.20% |
| NTR250117C00125000 | 2023-11-02 3:50PM EDT | 125.00 | 0.20 | 0.05 | 0.20 | 0.00 | - | 2 | 31 | 79.39% |
| NTR250117C00130000 | 2024-07-24 9:38AM EDT | 130.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 1 | 15 | 106.79% |
| NTR250117C00135000 | 2023-11-27 11:08AM EDT | 135.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 3 | 7 | 88.48% |
| NTR250117C00140000 | 2024-09-13 11:06AM EDT | 140.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 23 | 84.77% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTR250117P00025000 | 2024-02-28 1:05PM EDT | 25.00 | 0.13 | 0.00 | 0.40 | 0.00 | - | 15 | 69 | 73.34% |
| NTR250117P00027500 | 2024-08-07 2:47PM EDT | 27.50 | 0.18 | 0.00 | 0.45 | 0.00 | - | 1 | 1 | 65.63% |
| NTR250117P00030000 | 2024-06-18 3:35PM EDT | 30.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 3 | 78 | 25.00% |
| NTR250117P00032500 | 2024-08-30 11:25AM EDT | 32.50 | 0.25 | 0.00 | 2.25 | 0.00 | - | 100 | 120 | 74.71% |
| NTR250117P00035000 | 2024-10-07 11:11AM EDT | 35.00 | 0.16 | 0.10 | 0.30 | 0.00 | - | 8 | 647 | 44.43% |
| NTR250117P00037500 | 2024-10-04 9:30AM EDT | 37.50 | 0.25 | 0.20 | 0.30 | 0.00 | - | 3 | 130 | 37.01% |
| NTR250117P00040000 | 2024-10-11 10:49AM EDT | 40.00 | 0.44 | 0.35 | 0.50 | -0.06 | -12.00% | 15 | 1,059 | 34.52% |
| NTR250117P00042500 | 2024-10-10 10:42AM EDT | 42.50 | 0.86 | 0.70 | 0.85 | 0.00 | - | 15 | 595 | 32.62% |
| NTR250117P00045000 | 2024-10-11 9:35AM EDT | 45.00 | 1.20 | 1.30 | 1.40 | -0.25 | -17.24% | 1 | 2,360 | 30.91% |
| NTR250117P00047500 | 2024-10-11 11:49AM EDT | 47.50 | 2.13 | 2.15 | 2.30 | -0.27 | -11.25% | 18 | 291 | 30.23% |
| NTR250117P00050000 | 2024-10-10 1:06PM EDT | 50.00 | 3.60 | 3.30 | 3.50 | 0.00 | - | 1 | 2,687 | 29.35% |
| NTR250117P00052500 | 2024-10-11 11:49AM EDT | 52.50 | 4.79 | 4.80 | 5.00 | -0.21 | -4.20% | 14 | 244 | 28.25% |
| NTR250117P00055000 | 2024-10-10 2:12PM EDT | 55.00 | 6.90 | 6.70 | 6.90 | 0.00 | - | 9 | 2,901 | 28.37% |
| NTR250117P00057500 | 2024-10-10 2:12PM EDT | 57.50 | 9.00 | 8.80 | 9.00 | 0.00 | - | 5 | 185 | 28.32% |
| NTR250117P00060000 | 2024-10-09 9:52AM EDT | 60.00 | 10.80 | 11.00 | 12.00 | 0.00 | - | 1 | 2,084 | 40.97% |
| NTR250117P00062500 | 2024-07-16 11:22AM EDT | 62.50 | 12.40 | 15.00 | 18.30 | 0.00 | - | 2 | 13 | 72.22% |
| NTR250117P00065000 | 2024-10-11 1:26PM EDT | 65.00 | 15.85 | 13.90 | 16.10 | -0.55 | -3.35% | 4 | 262 | 31.25% |
| NTR250117P00067500 | 2024-09-27 9:54AM EDT | 67.50 | 19.20 | 18.30 | 18.60 | 0.00 | - | 1 | 0 | 34.47% |
| NTR250117P00070000 | 2024-10-10 3:55PM EDT | 70.00 | 21.55 | 20.80 | 21.10 | 0.00 | - | 1,360 | 259 | 37.60% |
| NTR250117P00075000 | 2024-10-10 3:55PM EDT | 75.00 | 26.30 | 25.70 | 26.20 | 0.00 | - | 910 | 144 | 47.36% |
| NTR250117P00080000 | 2024-10-10 3:55PM EDT | 80.00 | 30.60 | 29.60 | 31.90 | 0.00 | - | 54 | 11 | 70.61% |
| NTR250117P00085000 | 2024-10-10 3:55PM EDT | 85.00 | 37.00 | 34.80 | 36.40 | 0.00 | - | 50 | 14 | 64.70% |
| NTR250117P00090000 | 2024-10-10 3:55PM EDT | 90.00 | 40.20 | 39.90 | 41.20 | 0.00 | - | 50 | 13 | 62.50% |
| NTR250117P00095000 | 2024-10-10 3:55PM EDT | 95.00 | 44.60 | 45.60 | 47.70 | 0.00 | - | 40 | 11 | 81.20% |
| NTR250117P00100000 | 2024-10-10 3:52PM EDT | 100.00 | 51.02 | 49.70 | 51.40 | 0.00 | - | 10 | 1 | 78.52% |
© 2024 Yahoo. All rights reserved.