Canada markets closed

Nutrien Ltd. (NTR)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
82.96-1.54 (-1.82%)
At close: 04:00PM EST
82.52 -0.44 (-0.53%)
After hours: 05:57PM EST
In The Money
Show:ListStraddle
CallsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NTR240119C000350002022-12-23 10:46AM EST35.0040.3744.3045.300.00-3150.00%
NTR240119C000400002022-08-23 12:12PM EST40.0056.8549.2051.000.00-110101.11%
NTR240119C000450002022-09-26 8:55AM EST45.0041.0539.5041.100.00-52857.29%
NTR240119C000500002023-01-20 2:57PM EST50.0031.6734.8035.700.00-42652.21%
NTR240119C000550002023-01-18 3:01PM EST55.0026.9530.6031.500.00-36049.41%
NTR240119C000600002023-01-24 11:03AM EST60.0023.3026.6027.400.00-26546.51%
NTR240119C000650002023-01-26 9:30AM EST65.0020.5022.7023.500.00-2010843.87%
NTR240119C000700002023-01-31 2:36PM EST70.0018.8019.3020.000.00-1945942.10%
NTR240119C000750002023-01-30 2:42PM EST75.0014.1016.0016.400.00-1951139.16%
NTR240119C000800002023-02-01 3:45PM EST80.0014.2013.1013.500.00-997437.79%
NTR240119C000850002023-02-02 10:43AM EST85.0011.7010.7011.000.00-3451636.74%
NTR240119C000900002023-02-02 3:18PM EST90.009.458.508.800.00-3179135.69%
NTR240119C000950002023-02-03 2:36PM EST95.006.996.707.00-0.51-6.80%242034.96%
NTR240119C001000002023-02-03 11:41AM EST100.005.305.305.60-0.90-14.52%274734.64%
NTR240119C001050002023-02-02 2:52PM EST105.004.604.104.400.00-718634.18%
NTR240119C001100002023-02-02 10:45AM EST110.003.603.203.500.00-135834.05%
NTR240119C001150002023-02-02 2:24PM EST115.002.962.452.700.00-152933.62%
NTR240119C001200002023-02-03 9:34AM EST120.001.901.902.10-0.32-14.41%1014733.41%
NTR240119C001250002023-02-01 1:04PM EST125.001.401.451.650.00-25133.35%
NTR240119C001300002023-01-30 1:00PM EST130.000.901.001.350.00-44033.67%
NTR240119C001350002023-01-24 3:36PM EST135.000.950.851.050.00-229933.53%
NTR240119C001400002023-02-01 2:01PM EST140.000.800.700.850.00-54433.73%
NTR240119C001450002023-01-03 3:25PM EST145.000.710.500.800.00-54434.94%
NTR240119C001500002023-01-17 12:50PM EST150.000.540.450.600.00-46134.52%
NTR240119C001550002022-12-14 2:00PM EST155.000.900.000.800.00-42937.99%
NTR240119C001600002022-09-07 8:40AM EST160.002.600.000.000.00-4412.50%
NTR240119C001650002022-11-14 1:03PM EST165.000.800.500.850.00-42441.28%
NTR240119C001700002022-12-07 10:59AM EST170.000.650.000.600.00-520739.94%
PutsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NTR240119P000350002023-01-30 9:39AM EST35.000.350.250.400.00-48449.90%
NTR240119P000400002023-01-10 2:28PM EST40.001.290.201.100.00-114453.52%
NTR240119P000450002023-01-10 12:45PM EST45.001.830.551.050.00-15945.61%
NTR240119P000500002023-01-25 2:19PM EST50.001.701.201.350.00-310341.80%
NTR240119P000550002023-01-31 3:22PM EST55.001.851.751.900.00-26939.47%
NTR240119P000600002023-02-02 2:25PM EST60.002.462.502.650.00-82,58837.45%
NTR240119P000650002023-02-03 10:48AM EST65.003.693.403.70+0.19+5.43%18518335.94%
NTR240119P000700002023-02-03 3:52PM EST70.004.904.705.00+0.20+4.26%16068834.38%
NTR240119P000750002023-02-03 10:26AM EST75.006.506.306.70+0.30+4.84%1411,55433.21%
NTR240119P000800002023-02-02 10:34AM EST80.008.008.308.600.00-601,79231.59%
NTR240119P000850002023-02-02 10:20AM EST85.0010.4010.6011.000.00-1049130.45%
NTR240119P000900002023-01-09 2:07PM EST90.0018.3013.4013.700.00-110329.08%
NTR240119P000950002023-01-10 2:19PM EST95.0023.3516.5017.000.00-13328.43%
NTR240119P001000002022-12-28 2:27PM EST100.0029.2021.1022.300.00-64533.53%
NTR240119P001050002022-10-12 9:28AM EST105.0029.300.000.000.00-20170.00%
NTR240119P001100002022-12-30 1:14PM EST110.0037.6029.4030.500.00-51533.94%
NTR240119P001150002022-09-23 12:58PM EST115.0036.8034.6036.200.00-1139.57%
NTR240119P001400002022-04-20 11:16AM EST140.0038.5046.0050.900.00--150.00%