Nutrien Ltd. (NTR)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTR250620C00030000 | 2024-09-09 2:38PM EDT | 30.00 | 16.62 | 19.30 | 19.70 | 0.00 | - | 4 | 7 | 45.44% |
| NTR250620C00032500 | 2024-09-13 3:31PM EDT | 32.50 | 14.53 | 17.00 | 17.30 | 0.00 | - | - | 1 | 41.07% |
| NTR250620C00035000 | 2024-09-19 10:25AM EDT | 35.00 | 13.09 | 13.80 | 16.00 | 0.00 | - | 4 | 7 | 49.48% |
| NTR250620C00037500 | 2024-10-01 2:46PM EDT | 37.50 | 12.90 | 12.60 | 14.90 | 0.00 | - | 5 | 12 | 55.18% |
| NTR250620C00040000 | 2024-10-10 11:10AM EDT | 40.00 | 10.10 | 10.60 | 10.80 | 0.00 | - | 1 | 55 | 34.31% |
| NTR250620C00042500 | 2024-10-07 2:46PM EDT | 42.50 | 9.60 | 8.70 | 9.00 | 0.00 | - | 71 | 59 | 33.53% |
| NTR250620C00045000 | 2024-10-01 10:20AM EDT | 45.00 | 6.70 | 5.00 | 7.30 | 0.00 | - | 2 | 14 | 32.29% |
| NTR250620C00047500 | 2024-10-08 3:17PM EDT | 47.50 | 5.40 | 5.60 | 5.80 | 0.00 | - | 6 | 119 | 31.24% |
| NTR250620C00050000 | 2024-10-10 12:59PM EDT | 50.00 | 4.36 | 4.40 | 4.60 | 0.00 | - | 2 | 487 | 30.91% |
| NTR250620C00052500 | 2024-10-09 2:38PM EDT | 52.50 | 3.60 | 3.40 | 3.60 | 0.00 | - | 18 | 123 | 30.64% |
| NTR250620C00055000 | 2024-10-09 10:45AM EDT | 55.00 | 2.80 | 2.60 | 2.75 | 0.00 | - | 1 | 36 | 30.21% |
| NTR250620C00057500 | 2024-10-04 10:13AM EDT | 57.50 | 2.50 | 1.95 | 2.10 | 0.00 | - | 10 | 14 | 30.05% |
| NTR250620C00060000 | 2024-10-10 9:31AM EDT | 60.00 | 1.57 | 1.45 | 1.60 | 0.00 | - | 5 | 154 | 30.04% |
| NTR250620C00065000 | 2024-10-09 10:31AM EDT | 65.00 | 1.05 | 0.75 | 0.95 | 0.00 | - | 1 | 55 | 30.45% |
| NTR250620C00070000 | 2024-10-04 9:45AM EDT | 70.00 | 0.62 | 0.40 | 0.55 | 0.00 | - | 2 | 12 | 30.66% |
| NTR250620C00075000 | 2024-10-11 11:31AM EDT | 75.00 | 0.30 | 0.20 | 0.30 | -0.05 | -14.29% | 1 | 23 | 30.57% |
PutsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTR250620P00025000 | 2024-07-10 11:04AM EDT | 25.00 | 0.15 | 0.00 | 0.65 | 0.00 | - | - | 4 | 50.29% |
| NTR250620P00030000 | 2024-10-04 10:20AM EDT | 30.00 | 0.30 | 0.05 | 0.95 | 0.00 | - | 10 | 13 | 50.64% |
| NTR250620P00032500 | 2024-07-30 10:40AM EDT | 32.50 | 0.55 | 0.55 | 0.70 | 0.00 | - | 60 | 65 | 40.31% |
| NTR250620P00035000 | 2024-10-02 1:47PM EDT | 35.00 | 0.66 | 0.55 | 0.70 | 0.00 | - | 2 | 23 | 34.62% |
| NTR250620P00037500 | 2024-10-09 11:32AM EDT | 37.50 | 0.98 | 0.90 | 1.00 | 0.00 | - | 1 | 132 | 32.86% |
| NTR250620P00040000 | 2024-10-04 10:20AM EDT | 40.00 | 1.40 | 1.35 | 2.45 | 0.00 | - | 10 | 113 | 40.33% |
| NTR250620P00042500 | 2024-10-09 3:21PM EDT | 42.50 | 1.95 | 1.95 | 2.10 | 0.00 | - | 2 | 839 | 30.86% |
| NTR250620P00045000 | 2024-10-09 1:02PM EDT | 45.00 | 2.78 | 2.75 | 2.90 | 0.00 | - | 4 | 238 | 29.91% |
| NTR250620P00047500 | 2024-10-07 9:44AM EDT | 47.50 | 3.76 | 3.70 | 3.90 | 0.00 | - | 1 | 250 | 29.04% |
| NTR250620P00050000 | 2024-10-07 10:06AM EDT | 50.00 | 4.70 | 4.90 | 5.10 | 0.00 | - | 1 | 243 | 28.15% |
| NTR250620P00052500 | 2024-10-09 9:59AM EDT | 52.50 | 6.30 | 6.40 | 6.60 | 0.00 | - | 22 | 43 | 27.86% |
| NTR250620P00055000 | 2024-08-16 10:00AM EDT | 55.00 | 10.30 | 10.00 | 10.40 | 0.00 | - | 4 | 70 | 41.02% |
| NTR250620P00057500 | 2024-10-10 9:51AM EDT | 57.50 | 10.70 | 9.80 | 11.70 | 0.00 | - | 1 | 37 | 37.83% |
| NTR250620P00060000 | 2024-10-11 2:05PM EDT | 60.00 | 11.80 | 11.80 | 13.70 | -0.80 | -6.35% | 8 | 57 | 38.40% |
| NTR250620P00065000 | 2024-10-09 9:33AM EDT | 65.00 | 16.30 | 16.20 | 16.50 | 0.00 | - | 2 | 35 | 26.05% |
© 2024 Yahoo. All rights reserved.