NTR - Nutrien Ltd.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NTR240119C000350002023-05-23 11:00AM EDT35.0026.4024.4024.800.00-11551.73%
NTR240119C000400002023-05-18 9:43AM EDT40.0022.0020.0020.300.00-2647.22%
NTR240119C000450002023-05-22 9:48AM EDT45.0018.1015.8016.200.00-12044.57%
NTR240119C000500002023-06-02 12:15PM EDT50.009.3212.1012.400.00-111441.57%
NTR240119C000550002023-06-07 12:40PM EDT55.009.408.809.000.00-110838.54%
NTR240119C000600002023-06-08 12:20PM EDT60.006.056.106.30-0.55-8.33%221636.72%
NTR240119C000650002023-06-08 10:51AM EDT65.004.154.004.30-0.25-5.68%3022735.74%
NTR240119C000700002023-06-08 2:49PM EDT70.002.582.602.80-0.27-9.47%2257734.75%
NTR240119C000750002023-06-08 2:49PM EDT75.001.681.651.80-0.17-9.19%254534.25%
NTR240119C000800002023-06-08 11:39AM EDT80.001.101.001.150.00-292634.05%
NTR240119C000850002023-06-07 11:15AM EDT85.000.780.650.800.00-2953734.77%
NTR240119C000900002023-06-07 3:32PM EDT90.000.520.400.550.00-588335.28%
NTR240119C000950002023-06-07 2:28PM EDT95.000.350.250.400.00-245136.08%
NTR240119C001000002023-06-08 9:30AM EDT100.000.300.150.300.00-1074836.99%
NTR240119C001050002023-06-08 9:49AM EDT105.000.210.050.25+0.06+40.00%518138.38%
NTR240119C001100002023-06-07 10:58AM EDT110.000.150.100.250.00-2545540.82%
NTR240119C001150002023-05-04 9:35AM EDT115.000.300.050.200.00-148741.60%
NTR240119C001200002023-05-23 10:23AM EDT120.000.150.050.200.00-617043.75%
NTR240119C001250002023-05-15 3:36PM EDT125.000.100.050.150.00-15743.85%
NTR240119C001300002023-05-22 3:42PM EDT130.000.200.000.150.00-14845.70%
NTR240119C001350002023-05-04 3:09PM EDT135.000.120.000.150.00-128347.46%
NTR240119C001400002023-05-04 10:29AM EDT140.000.250.050.150.00-43349.12%
NTR240119C001450002023-03-23 1:38PM EDT145.000.200.000.250.00-85254.54%
NTR240119C001500002023-05-04 10:54AM EDT150.000.150.000.100.00-75749.71%
NTR240119C001550002023-04-14 3:19PM EDT155.000.090.004.800.00-13588.70%
NTR240119C001600002022-09-07 9:40AM EDT160.002.600.000.000.00-4425.00%
NTR240119C001650002023-05-31 1:02PM EDT165.000.100.000.150.00-42452.05%
NTR240119C001700002023-04-04 10:41AM EDT170.000.170.000.200.00-119555.08%
PutsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NTR240119P000300002023-06-01 10:27AM EDT30.000.620.200.450.00-14951.37%
NTR240119P000350002023-06-06 9:30AM EDT35.001.000.550.650.00-150448.12%
NTR240119P000400002023-06-08 9:36AM EDT40.001.051.051.150.00-449144.73%
NTR240119P000450002023-06-08 12:01PM EDT45.001.921.801.90+0.02+1.05%145441.48%
NTR240119P000500002023-06-08 11:43AM EDT50.003.002.903.00+0.15+5.26%10076538.44%
NTR240119P000550002023-06-08 2:45PM EDT55.004.504.404.700.00-149936.46%
NTR240119P000600002023-06-08 2:41PM EDT60.006.756.606.90-1.03-13.24%2383,01734.24%
NTR240119P000650002023-06-05 1:57PM EDT65.0011.809.509.800.00-242332.65%
NTR240119P000700002023-06-07 12:04PM EDT70.0012.7513.0013.300.00-792631.28%
NTR240119P000750002023-06-07 11:15AM EDT75.0016.8216.9017.400.00-11,68030.81%
NTR240119P000800002023-05-12 3:51PM EDT80.0020.9021.4021.900.00-31,31131.13%
NTR240119P000850002023-03-28 12:20PM EDT85.0015.8017.4018.000.00-1008300.00%
NTR240119P000900002023-05-26 3:39PM EDT90.0034.1730.9031.800.00-1210237.84%
NTR240119P000950002023-01-10 3:19PM EDT95.0023.3519.0020.300.00-1330.00%
NTR240119P001000002023-03-31 12:18PM EDT100.0026.9030.3031.100.00-2420.00%
NTR240119P001050002022-10-12 10:28AM EDT105.0029.300.000.000.00-20170.00%
NTR240119P001100002023-04-04 2:57PM EDT110.0036.9046.2047.300.00-520.00%
NTR240119P001150002022-09-23 1:58PM EDT115.0036.8034.6036.200.00-110.00%
NTR240119P001400002022-04-20 12:16PM EDT140.0038.5046.0050.900.00--150.00%