Nutrien Ltd. (NTR)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMarch 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTR250321C00030000 | 2024-10-02 11:38AM EDT | 30.00 | 20.30 | 18.90 | 20.00 | 0.00 | - | 1 | 1 | 60.52% |
| NTR250321C00032500 | 2024-09-10 10:07AM EDT | 32.50 | 12.66 | 16.50 | 17.80 | 0.00 | - | 1 | 2 | 56.10% |
| NTR250321C00037500 | 2024-09-06 9:47AM EDT | 37.50 | 10.10 | 13.10 | 14.60 | 0.00 | - | 1 | 2 | 61.23% |
| NTR250321C00040000 | 2024-10-08 2:40PM EDT | 40.00 | 9.60 | 9.80 | 10.10 | -1.60 | -14.29% | 2 | 76 | 39.06% |
| NTR250321C00042500 | 2024-09-18 10:18AM EDT | 42.50 | 6.30 | 7.90 | 8.10 | 0.00 | - | 26 | 64 | 36.40% |
| NTR250321C00045000 | 2024-10-07 10:27AM EDT | 45.00 | 7.28 | 6.10 | 6.40 | 0.00 | - | 9 | 33 | 35.14% |
| NTR250321C00047500 | 2024-10-07 1:46PM EDT | 47.50 | 5.50 | 4.60 | 4.80 | 0.00 | - | 25 | 142 | 33.09% |
| NTR250321C00050000 | 2024-10-07 2:53PM EDT | 50.00 | 3.30 | 3.40 | 3.60 | -0.90 | -21.43% | 2 | 2,234 | 32.51% |
| NTR250321C00052500 | 2024-10-08 3:23PM EDT | 52.50 | 2.45 | 2.50 | 2.65 | -0.75 | -23.44% | 2 | 1,348 | 32.15% |
| NTR250321C00055000 | 2024-10-08 2:33PM EDT | 55.00 | 1.65 | 1.75 | 1.90 | -0.65 | -28.26% | 32 | 54 | 31.76% |
| NTR250321C00057500 | 2024-10-03 1:19PM EDT | 57.50 | 1.75 | 1.20 | 1.35 | 0.00 | - | 544 | 1,101 | 31.62% |
| NTR250321C00060000 | 2024-10-07 9:30AM EDT | 60.00 | 1.20 | 0.85 | 1.05 | 0.00 | - | 10 | 213 | 32.69% |
| NTR250321C00065000 | 2024-10-08 2:48PM EDT | 65.00 | 0.40 | 0.40 | 0.50 | -0.20 | -33.33% | 10 | 15 | 32.30% |
| NTR250321C00070000 | 2024-10-03 9:50AM EDT | 70.00 | 0.26 | 0.15 | 0.30 | 0.00 | - | 25 | 120 | 33.89% |
| NTR250321C00075000 | 2024-08-26 10:48AM EDT | 75.00 | 0.20 | 0.00 | 0.45 | 0.00 | - | 10 | 0 | 42.04% |
PutsforMarch 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTR250321P00030000 | 2024-10-02 3:49PM EDT | 30.00 | 0.17 | 0.05 | 1.45 | 0.00 | - | 1 | 2 | 57.81% |
| NTR250321P00035000 | 2024-09-30 12:13PM EDT | 35.00 | 0.44 | 0.30 | 0.50 | 0.00 | - | 1 | 8 | 38.23% |
| NTR250321P00037500 | 2024-09-24 1:51PM EDT | 37.50 | 0.70 | 0.55 | 0.70 | 0.00 | - | 1 | 24 | 35.30% |
| NTR250321P00040000 | 2024-10-02 3:49PM EDT | 40.00 | 1.05 | 0.90 | 1.05 | +0.14 | +15.38% | 2 | 165 | 33.42% |
| NTR250321P00042500 | 2024-10-03 11:52AM EDT | 42.50 | 1.35 | 1.45 | 1.55 | 0.00 | - | 1 | 521 | 31.71% |
| NTR250321P00045000 | 2024-10-07 10:39AM EDT | 45.00 | 1.95 | 2.15 | 2.30 | 0.00 | - | 2 | 208 | 30.63% |
| NTR250321P00047500 | 2024-10-07 1:46PM EDT | 47.50 | 2.80 | 3.10 | 3.30 | 0.00 | - | 25 | 294 | 29.72% |
| NTR250321P00050000 | 2024-10-08 10:42AM EDT | 50.00 | 4.70 | 4.40 | 4.60 | +0.80 | +20.51% | 3 | 86 | 29.21% |
| NTR250321P00052500 | 2024-10-04 10:09AM EDT | 52.50 | 5.20 | 5.90 | 6.10 | 0.00 | - | 1 | 43 | 28.32% |
| NTR250321P00057500 | 2024-09-12 10:10AM EDT | 57.50 | 12.40 | 9.60 | 9.90 | 0.00 | - | 6 | 57 | 27.76% |
| NTR250321P00060000 | 2024-10-01 11:35AM EDT | 60.00 | 11.95 | 11.80 | 12.50 | 0.00 | - | 79 | 144 | 32.94% |
| NTR250321P00065000 | 2024-07-26 10:11AM EDT | 65.00 | 14.60 | 16.90 | 17.30 | 0.00 | - | 20 | 19 | 37.72% |
© 2024 Yahoo. All rights reserved.