NTR - Nutrien Ltd.
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforSeptember 15, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTR230915C00040000 | 2023-05-31 12:19PM EDT | 40.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NTR230915C00050000 | 2023-05-31 2:22PM EDT | 50.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| NTR230915C00055000 | 2023-05-31 2:26PM EDT | 55.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| NTR230915C00060000 | 2023-05-31 1:51PM EDT | 60.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| NTR230915C00065000 | 2023-05-31 3:51PM EDT | 65.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| NTR230915C00070000 | 2023-05-31 11:33AM EDT | 70.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 315 | 0 | 12.50% |
| NTR230915C00075000 | 2023-05-31 1:05PM EDT | 75.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NTR230915C00080000 | 2023-05-31 3:49PM EDT | 80.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| NTR230915C00085000 | 2023-05-30 3:42PM EDT | 85.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NTR230915C00090000 | 2023-05-24 3:55PM EDT | 90.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NTR230915C00095000 | 2023-05-31 1:23PM EDT | 95.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| NTR230915C00100000 | 2023-05-31 10:36AM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NTR230915C00105000 | 2023-04-27 11:34AM EDT | 105.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 5 | 616 | 54.88% |
| NTR230915C00110000 | 2023-05-30 10:23AM EDT | 110.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NTR230915C00115000 | 2023-04-14 9:30AM EDT | 115.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 1 | 37 | 115.60% |
| NTR230915C00120000 | 2023-02-09 11:52AM EDT | 120.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | - | 5 | 25.00% |
PutsforSeptember 15, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTR230915P00035000 | 2023-05-23 9:30AM EDT | 35.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| NTR230915P00040000 | 2023-05-31 12:08PM EDT | 40.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NTR230915P00045000 | 2023-05-31 11:10AM EDT | 45.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| NTR230915P00050000 | 2023-05-31 10:53AM EDT | 50.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| NTR230915P00055000 | 2023-05-31 12:32PM EDT | 55.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NTR230915P00060000 | 2023-05-31 3:42PM EDT | 60.00 | 8.77 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NTR230915P00065000 | 2023-05-31 9:30AM EDT | 65.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NTR230915P00070000 | 2023-05-31 9:30AM EDT | 70.00 | 16.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NTR230915P00075000 | 2023-05-26 1:10PM EDT | 75.00 | 19.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NTR230915P00080000 | 2023-05-31 9:52AM EDT | 80.00 | 26.79 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NTR230915P00085000 | 2023-04-20 3:11PM EDT | 85.00 | 14.48 | 22.80 | 23.80 | 0.00 | - | 3 | 88 | 0.00% |
| NTR230915P00090000 | 2023-03-10 2:08PM EDT | 90.00 | 15.20 | 21.70 | 22.80 | 0.00 | - | 19 | 19 | 0.00% |
| NTR230915P00095000 | 2023-02-09 4:33PM EDT | 95.00 | 18.60 | 20.10 | 21.00 | 0.00 | - | - | 1 | 0.00% |
| NTR230915P00100000 | 2023-05-19 3:18PM EDT | 100.00 | 37.70 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| NTR230915P00110000 | 2023-04-06 3:19PM EDT | 110.00 | 42.25 | 44.50 | 45.40 | 0.00 | - | 3 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.