Nutrien Ltd. (NTR)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTR260116C00025000 | 2024-09-17 3:38PM EDT | 25.00 | 21.65 | 0.00 | 0.00 | 0.00 | - | 12 | 4 | 0.00% |
| NTR260116C00027500 | 2024-09-13 12:41PM EDT | 27.50 | 19.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NTR260116C00030000 | 2024-09-30 10:29AM EDT | 30.00 | 18.80 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 0.00% |
| NTR260116C00032500 | 2024-08-26 2:40PM EDT | 32.50 | 17.10 | 14.80 | 15.60 | 0.00 | - | - | 5 | 0.00% |
| NTR260116C00035000 | 2024-09-19 11:39AM EDT | 35.00 | 13.95 | 0.00 | 0.00 | 0.00 | - | 2 | 26 | 0.00% |
| NTR260116C00037500 | 2024-09-17 10:08AM EDT | 37.50 | 11.62 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| NTR260116C00040000 | 2024-09-30 10:35AM EDT | 40.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 48 | 249 | 0.00% |
| NTR260116C00042500 | 2024-10-01 12:13PM EDT | 42.50 | 9.70 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| NTR260116C00045000 | 2024-10-01 10:04AM EDT | 45.00 | 8.05 | 0.00 | 0.00 | 0.00 | - | 10 | 214 | 0.00% |
| NTR260116C00047500 | 2024-10-02 11:24AM EDT | 47.50 | 7.75 | 0.00 | 0.00 | 0.00 | - | 13 | 547 | 0.00% |
| NTR260116C00050000 | 2024-10-02 3:34PM EDT | 50.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 3,466 | 6,752 | 0.10% |
| NTR260116C00052500 | 2024-10-02 1:56PM EDT | 52.50 | 5.40 | 0.00 | 0.00 | 0.00 | - | 15 | 130 | 1.56% |
| NTR260116C00055000 | 2024-09-30 1:14PM EDT | 55.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 3 | 766 | 1.56% |
| NTR260116C00057500 | 2024-10-01 12:53PM EDT | 57.50 | 3.40 | 0.00 | 0.00 | 0.00 | - | 2 | 297 | 3.13% |
| NTR260116C00060000 | 2024-10-02 11:05AM EDT | 60.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 8 | 904 | 3.13% |
| NTR260116C00062500 | 2024-10-02 10:06AM EDT | 62.50 | 2.80 | 0.00 | 0.00 | 0.00 | - | 4 | 48 | 6.25% |
| NTR260116C00065000 | 2024-10-02 3:56PM EDT | 65.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 5 | 127 | 6.25% |
| NTR260116C00067500 | 2024-08-14 10:00AM EDT | 67.50 | 1.20 | 1.15 | 1.30 | 0.00 | - | 2 | 13 | 25.71% |
| NTR260116C00070000 | 2024-10-02 11:04AM EDT | 70.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 5 | 731 | 6.25% |
| NTR260116C00075000 | 2024-10-02 9:36AM EDT | 75.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 2 | 678 | 6.25% |
| NTR260116C00080000 | 2024-09-12 11:49AM EDT | 80.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 185 | 6.25% |
| NTR260116C00085000 | 2024-09-12 3:26PM EDT | 85.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 520 | 12.50% |
| NTR260116C00090000 | 2024-09-18 1:54PM EDT | 90.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 106 | 12.50% |
| NTR260116C00095000 | 2024-10-01 1:09PM EDT | 95.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1,210 | 12.50% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTR260116P00025000 | 2024-09-30 2:40PM EDT | 25.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 5 | 120 | 12.50% |
| NTR260116P00027500 | 2024-09-13 11:10AM EDT | 27.50 | 0.78 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 12.50% |
| NTR260116P00030000 | 2024-09-11 11:03AM EDT | 30.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 1 | 230 | 12.50% |
| NTR260116P00032500 | 2024-10-02 10:59AM EDT | 32.50 | 1.08 | 0.00 | 0.00 | 0.00 | - | 6 | 56 | 6.25% |
| NTR260116P00035000 | 2024-09-10 12:09PM EDT | 35.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 6 | 111 | 6.25% |
| NTR260116P00037500 | 2024-09-05 2:53PM EDT | 37.50 | 2.89 | 0.00 | 0.00 | 0.00 | - | 5 | 36 | 6.25% |
| NTR260116P00040000 | 2024-09-30 3:57PM EDT | 40.00 | 2.97 | 0.00 | 0.00 | 0.00 | - | 1 | 287 | 6.25% |
| NTR260116P00042500 | 2024-10-02 1:21PM EDT | 42.50 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 3.13% |
| NTR260116P00045000 | 2024-10-02 3:05PM EDT | 45.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 2,841 | 3,367 | 3.13% |
| NTR260116P00047500 | 2024-10-02 1:30PM EDT | 47.50 | 5.31 | 0.00 | 0.00 | 0.00 | - | 1 | 124 | 1.56% |
| NTR260116P00050000 | 2024-10-02 11:16AM EDT | 50.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 2 | 7,687 | 0.00% |
| NTR260116P00052500 | 2024-09-19 3:05PM EDT | 52.50 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1,248 | 0.00% |
| NTR260116P00055000 | 2024-09-30 3:46PM EDT | 55.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 3 | 1,087 | 0.00% |
| NTR260116P00057500 | 2024-07-24 10:32AM EDT | 57.50 | 11.30 | 12.00 | 12.70 | 0.00 | - | 1 | 64 | 34.46% |
| NTR260116P00060000 | 2024-09-30 1:14PM EDT | 60.00 | 13.70 | 0.00 | 0.00 | 0.00 | - | 2 | 232 | 0.00% |
| NTR260116P00062500 | 2024-07-16 10:56AM EDT | 62.50 | 14.10 | 17.10 | 19.30 | 0.00 | - | 1 | 31 | 47.58% |
| NTR260116P00065000 | 2024-10-01 11:22AM EDT | 65.00 | 17.81 | 0.00 | 0.00 | 0.00 | - | 10 | 167 | 0.00% |
| NTR260116P00067500 | 2024-07-09 10:00AM EDT | 67.50 | 18.90 | 21.20 | 23.30 | 0.00 | - | 15 | 15 | 48.13% |
| NTR260116P00070000 | 2024-07-24 10:09AM EDT | 70.00 | 20.90 | 22.20 | 22.70 | 0.00 | - | 1 | 52 | 35.05% |
| NTR260116P00075000 | 2024-04-16 10:21AM EDT | 75.00 | 23.90 | 18.60 | 19.40 | 0.00 | - | 8 | 28 | 0.00% |
| NTR260116P00080000 | 2023-10-26 9:53AM EDT | 80.00 | 25.36 | 25.20 | 26.00 | 0.00 | - | 10 | 11 | 0.00% |
| NTR260116P00085000 | 2024-01-03 11:39AM EDT | 85.00 | 29.70 | 31.50 | 34.50 | 0.00 | - | 4 | 1 | 0.00% |
| NTR260116P00090000 | 2023-12-04 1:14PM EDT | 90.00 | 35.85 | 31.90 | 33.90 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.