Canada markets closed

Nutrien Ltd. (NTR)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
84.64+2.89 (+3.54%)
At close: 04:00PM EDT
84.95 +0.31 (+0.37%)
After hours: 04:56PM EDT
In The Money
Show:ListStraddle
CallsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NTR230120C000200002022-09-27 12:03PM EDT20.0064.4664.2065.30-17.51-21.36%21114.06%
NTR230120C000225002022-03-30 11:11AM EDT22.5079.5273.5078.200.00-14435.64%
NTR230120C000250002021-11-10 7:53AM EDT25.0030.4143.3047.800.00-3000.00%
NTR230120C000300002022-07-14 3:24PM EDT30.0042.4962.0063.000.00-33243.60%
NTR230120C000350002022-06-28 3:15PM EDT35.0049.5048.2049.300.00-25130.00%
NTR230120C000400002022-09-22 3:45PM EDT40.0048.5644.4045.300.00-62967.97%
NTR230120C000450002022-06-23 12:13PM EDT45.0037.0034.1034.800.00-140.00%
NTR230120C000500002022-09-16 11:59AM EDT50.0037.1034.9035.900.00-116964.26%
NTR230120C000550002022-09-26 2:03PM EDT55.0028.4830.5031.100.00-17560.89%
NTR230120C000600002022-09-26 9:55AM EDT60.0025.2026.1026.500.00-51,55557.08%
NTR230120C000650002022-09-07 12:26PM EDT65.0026.8021.8022.200.00-122553.71%
NTR230120C000700002022-09-27 11:52AM EDT70.0018.0817.8018.30+1.03+6.04%53,77551.36%
NTR230120C000750002022-09-26 3:43PM EDT75.0012.2014.2014.500.00-12,15949.56%
NTR230120C000800002022-09-27 11:03AM EDT80.0011.2511.0011.30+1.16+11.50%21,43047.60%
NTR230120C000850002022-09-27 3:43PM EDT85.008.548.408.70+1.54+22.00%464546.67%
NTR230120C000900002022-09-27 3:41PM EDT90.006.316.206.50+0.25+4.13%249645.58%
NTR230120C000950002022-09-27 3:41PM EDT95.004.584.504.70+0.58+14.50%171,86144.42%
NTR230120C001000002022-09-27 12:27PM EDT100.003.103.203.50+0.50+19.23%411,47744.59%
NTR230120C001050002022-09-27 11:42AM EDT105.002.352.302.50-0.85-26.56%13,04244.18%
NTR230120C001100002022-09-27 1:31PM EDT110.001.601.701.85-0.60-27.27%11,93644.56%
NTR230120C001150002022-09-26 12:06PM EDT115.001.051.151.350.00-893544.78%
NTR230120C001200002022-09-23 12:53PM EDT120.000.780.851.000.00-511,24745.19%
NTR230120C001250002022-09-20 3:53PM EDT125.001.000.700.800.00-2552246.39%
NTR230120C001300002022-09-16 12:02PM EDT130.000.700.500.650.00-251,23847.58%
NTR230120C001350002022-09-07 11:05AM EDT135.000.700.400.700.00-3075251.47%
NTR230120C001400002022-09-15 10:30AM EDT140.000.450.350.700.00-535451.42%
NTR230120C001450002022-09-26 10:54AM EDT145.000.250.250.350.00-251050.39%
NTR230120C001500002022-08-24 3:44PM EDT150.000.600.100.400.00-242550.10%
NTR230120C001550002022-09-06 2:10PM EDT155.000.250.150.500.00-234054.59%
NTR230120C001600002022-09-27 12:54PM EDT160.000.250.000.25+0.05+25.00%42654.59%
NTR230120C001650002022-08-29 10:54AM EDT165.000.400.000.450.00-2211055.86%
NTR230120C001700002022-06-23 12:42PM EDT170.000.250.000.350.00-4013055.86%
PutsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NTR230120P000200002022-06-02 11:00AM EDT20.000.200.000.300.00-30106119.14%
NTR230120P000225002022-04-18 11:21AM EDT22.500.050.001.750.00-614150.24%
NTR230120P000250002022-08-08 10:07AM EDT25.000.050.000.150.00-408992.19%
NTR230120P000300002022-09-19 1:10PM EDT30.000.200.050.500.00-521295.70%
NTR230120P000350002022-08-16 2:05PM EDT35.000.200.050.350.00-216078.32%
NTR230120P000400002022-09-23 2:15PM EDT40.000.300.150.350.00-551770.02%
NTR230120P000450002022-09-16 11:47AM EDT45.000.350.250.800.00-541769.14%
NTR230120P000500002022-08-19 1:16PM EDT50.000.700.251.000.00-332461.47%
NTR230120P000550002022-09-15 12:29PM EDT55.000.801.001.150.00-21,18959.67%
NTR230120P000600002022-09-26 10:07AM EDT60.001.601.501.650.00-522256.15%
NTR230120P000650002022-09-27 10:55AM EDT65.002.132.152.35-0.37-14.80%12,66852.76%
NTR230120P000700002022-09-27 2:50PM EDT70.003.253.103.40-0.45-12.16%262,45350.21%
NTR230120P000750002022-09-27 10:52AM EDT75.004.404.504.80-0.70-13.73%110,73149.19%
NTR230120P000800002022-09-27 10:55AM EDT80.006.276.206.50-1.23-16.40%258746.73%
NTR230120P000850002022-09-27 12:27PM EDT85.009.108.508.90-0.50-5.21%384345.84%
NTR230120P000900002022-09-23 11:48AM EDT90.0012.0011.3011.600.00-172844.22%
NTR230120P000950002022-09-23 3:40PM EDT95.0015.9814.6014.900.00-13,61543.55%
NTR230120P001000002022-09-19 10:14AM EDT100.0015.5118.3018.600.00-520943.02%
NTR230120P001050002022-08-25 12:28PM EDT105.0012.0323.6024.300.00-1014651.36%
NTR230120P001100002022-08-04 10:47AM EDT110.0029.7920.9021.500.00-1130.00%
NTR230120P001150002022-06-29 3:59PM EDT115.0034.0030.2030.900.00-40040035.60%
NTR230120P001200002022-09-12 9:34AM EDT120.0028.0035.6036.300.00-724744.56%
NTR230120P001250002022-08-10 11:04AM EDT125.0035.6732.0032.900.00-120.00%
NTR230120P001300002022-05-27 3:50PM EDT130.0037.3050.2051.300.00-1723787.52%
NTR230120P001350002022-05-31 10:25AM EDT135.0039.7053.9055.000.00--1582.86%