NTR - Nutrien Ltd.
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTR230616C00030000 | 2023-05-18 9:31AM EDT | 30.00 | 31.10 | 25.70 | 26.20 | 0.00 | - | 2 | 1 | 125.00% |
| NTR230616C00040000 | 2023-05-11 9:31AM EDT | 40.00 | 19.70 | 15.70 | 16.30 | 0.00 | - | 1 | 10 | 79.69% |
| NTR230616C00045000 | 2023-05-09 11:27AM EDT | 45.00 | 19.60 | 10.80 | 11.30 | 0.00 | - | 30 | 95 | 59.57% |
| NTR230616C00050000 | 2023-05-25 11:32AM EDT | 50.00 | 7.06 | 6.20 | 6.50 | 0.00 | - | 2 | 24 | 52.78% |
| NTR230616C00053000 | 2023-05-22 12:21PM EDT | 53.00 | 8.69 | 3.70 | 4.00 | 0.00 | - | - | 2 | 45.80% |
| NTR230616C00055000 | 2023-05-26 3:51PM EDT | 55.00 | 2.48 | 2.45 | 2.55 | -0.92 | -27.06% | 1 | 1,036 | 41.11% |
| NTR230616C00056000 | 2023-05-26 9:57AM EDT | 56.00 | 1.97 | 1.85 | 2.00 | -3.05 | -60.76% | 1 | 1 | 40.36% |
| NTR230616C00057000 | 2023-05-25 2:41PM EDT | 57.00 | 1.75 | 1.40 | 1.50 | 0.00 | - | - | 101 | 39.06% |
| NTR230616C00058000 | 2023-05-26 1:34PM EDT | 58.00 | 1.10 | 1.00 | 1.15 | -1.00 | -47.62% | 52 | 3 | 39.26% |
| NTR230616C00059000 | 2023-05-26 10:47AM EDT | 59.00 | 0.95 | 0.70 | 0.85 | -0.12 | -11.21% | 20 | 2 | 39.01% |
| NTR230616C00060000 | 2023-05-26 9:48AM EDT | 60.00 | 0.60 | 0.45 | 0.60 | -0.15 | -20.00% | 59 | 404 | 38.43% |
| NTR230616C00061000 | 2023-05-26 10:19AM EDT | 61.00 | 0.45 | 0.30 | 0.45 | -0.09 | -16.67% | 5 | 49 | 39.11% |
| NTR230616C00062000 | 2023-05-26 9:30AM EDT | 62.00 | 0.45 | 0.20 | 0.30 | +0.04 | +9.76% | 1 | 31 | 38.48% |
| NTR230616C00063000 | 2023-05-24 12:31PM EDT | 63.00 | 0.58 | 0.15 | 0.25 | 0.00 | - | - | 10 | 40.43% |
| NTR230616C00064000 | 2023-05-26 10:01AM EDT | 64.00 | 0.17 | 0.10 | 0.20 | -0.68 | -80.00% | 12 | 10 | 41.80% |
| NTR230616C00065000 | 2023-05-26 1:05PM EDT | 65.00 | 0.10 | 0.05 | 0.15 | -0.14 | -58.33% | 8 | 2,168 | 42.48% |
| NTR230616C00066000 | 2023-05-25 3:10PM EDT | 66.00 | 0.16 | 0.05 | 0.20 | 0.00 | - | - | 18 | 48.73% |
| NTR230616C00067000 | 2023-05-26 1:02PM EDT | 67.00 | 0.10 | 0.00 | 0.15 | -0.22 | -68.75% | 1 | 7 | 48.93% |
| NTR230616C00068000 | 2023-05-22 11:34AM EDT | 68.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | - | 5 | 48.05% |
| NTR230616C00069000 | 2023-05-22 3:19PM EDT | 69.00 | 0.21 | 0.00 | 0.10 | 0.00 | - | - | 14 | 50.98% |
| NTR230616C00070000 | 2023-05-26 3:19PM EDT | 70.00 | 0.05 | 0.00 | 0.10 | -0.03 | -37.50% | 14 | 473 | 53.71% |
| NTR230616C00075000 | 2023-05-25 2:13PM EDT | 75.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 1 | 3,141 | 60.16% |
| NTR230616C00080000 | 2023-05-26 1:35PM EDT | 80.00 | 0.07 | 0.00 | 0.05 | +0.02 | +40.00% | 3 | 3,994 | 64.84% |
| NTR230616C00085000 | 2023-05-25 1:34PM EDT | 85.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 4 | 3,460 | 80.86% |
| NTR230616C00090000 | 2023-05-24 1:48PM EDT | 90.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 15 | 2,431 | 82.81% |
| NTR230616C00095000 | 2023-05-26 1:06PM EDT | 95.00 | 0.05 | 0.00 | 0.05 | +0.01 | +25.00% | 1 | 6,923 | 90.63% |
| NTR230616C00100000 | 2023-05-15 3:51PM EDT | 100.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 10 | 644 | 98.44% |
| NTR230616C00105000 | 2023-05-17 11:26AM EDT | 105.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 234 | 105.47% |
| NTR230616C00110000 | 2023-05-24 12:43PM EDT | 110.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 4 | 5,188 | 112.50% |
| NTR230616C00115000 | 2023-02-22 4:22PM EDT | 115.00 | 0.15 | 0.00 | 0.45 | 0.00 | - | 1 | 232 | 156.25% |
| NTR230616C00120000 | 2023-02-03 3:19PM EDT | 120.00 | 0.29 | 0.00 | 0.50 | 0.00 | - | 1 | 33 | 166.21% |
| NTR230616C00125000 | 2023-01-23 11:37AM EDT | 125.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 36 | 40 | 164.26% |
PutsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTR230616P00040000 | 2023-05-17 11:09AM EDT | 40.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 31 | 63.67% |
| NTR230616P00045000 | 2023-05-26 3:34PM EDT | 45.00 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 1 | 24 | 54.30% |
| NTR230616P00050000 | 2023-05-26 3:53PM EDT | 50.00 | 0.36 | 0.30 | 0.40 | +0.02 | +5.88% | 2 | 164 | 45.61% |
| NTR230616P00053000 | 2023-05-26 1:54PM EDT | 53.00 | 0.85 | 0.80 | 0.90 | 0.00 | - | 7 | 101 | 40.92% |
| NTR230616P00054000 | 2023-05-26 9:46AM EDT | 54.00 | 1.10 | 1.05 | 1.15 | +0.02 | +1.85% | 7 | 10 | 39.01% |
| NTR230616P00055000 | 2023-05-26 3:30PM EDT | 55.00 | 1.40 | 1.40 | 1.50 | +0.07 | +5.26% | 25 | 1,721 | 37.89% |
| NTR230616P00056000 | 2023-05-24 9:37AM EDT | 56.00 | 0.90 | 1.80 | 1.95 | 0.00 | - | - | 7 | 37.21% |
| NTR230616P00057000 | 2023-05-25 9:30AM EDT | 57.00 | 1.93 | 2.35 | 2.50 | 0.00 | - | - | 10 | 36.87% |
| NTR230616P00058000 | 2023-05-24 3:42PM EDT | 58.00 | 2.10 | 2.95 | 3.10 | 0.00 | - | - | 6 | 35.84% |
| NTR230616P00059000 | 2023-05-24 2:43PM EDT | 59.00 | 2.60 | 3.50 | 3.90 | 0.00 | - | - | 26 | 37.65% |
| NTR230616P00060000 | 2023-05-26 2:58PM EDT | 60.00 | 4.40 | 4.40 | 4.70 | +0.32 | +7.84% | 16 | 2,005 | 38.18% |
| NTR230616P00061000 | 2023-05-26 12:48PM EDT | 61.00 | 5.13 | 5.30 | 5.60 | +1.22 | +31.20% | 1 | 2 | 40.33% |
| NTR230616P00062000 | 2023-05-25 9:57AM EDT | 62.00 | 5.20 | 6.00 | 6.40 | 0.00 | - | - | 13 | 38.09% |
| NTR230616P00063000 | 2023-05-25 1:24PM EDT | 63.00 | 6.72 | 7.10 | 7.50 | 0.00 | - | - | 1 | 45.90% |
| NTR230616P00065000 | 2023-05-26 2:53PM EDT | 65.00 | 8.85 | 9.00 | 9.30 | -0.05 | -0.56% | 14 | 1,498 | 44.82% |
| NTR230616P00070000 | 2023-05-26 9:41AM EDT | 70.00 | 13.60 | 13.80 | 14.30 | +0.17 | +1.27% | 1 | 2,471 | 60.74% |
| NTR230616P00075000 | 2023-05-26 3:34PM EDT | 75.00 | 19.00 | 18.80 | 19.30 | +0.50 | +2.70% | 3,514 | 1,368 | 74.80% |
| NTR230616P00080000 | 2023-05-26 3:47PM EDT | 80.00 | 24.00 | 23.80 | 24.40 | +0.50 | +2.13% | 3,515 | 3,312 | 94.73% |
| NTR230616P00085000 | 2023-05-11 3:26PM EDT | 85.00 | 23.30 | 28.80 | 29.40 | 0.00 | - | 800 | 0 | 106.84% |
| NTR230616P00090000 | 2023-05-26 3:06PM EDT | 90.00 | 33.80 | 33.90 | 34.40 | +0.50 | +1.50% | 1 | 0 | 87.50% |
| NTR230616P00095000 | 2023-01-25 12:42PM EDT | 95.00 | 17.30 | 18.40 | 19.10 | 0.00 | - | 1 | 2 | 0.00% |
| NTR230616P00100000 | 2023-05-05 3:27PM EDT | 100.00 | 34.80 | 43.90 | 44.30 | 0.00 | - | 1 | 0 | 128.32% |
© 2023 Yahoo. All rights reserved.