Nutrien Ltd. (NTR)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTR240119C00035000 | 2022-12-23 10:46AM EST | 35.00 | 40.37 | 44.30 | 45.30 | 0.00 | - | 3 | 15 | 0.00% |
| NTR240119C00040000 | 2022-08-23 12:12PM EST | 40.00 | 56.85 | 49.20 | 51.00 | 0.00 | - | 1 | 10 | 101.11% |
| NTR240119C00045000 | 2022-09-26 8:55AM EST | 45.00 | 41.05 | 39.50 | 41.10 | 0.00 | - | 5 | 28 | 57.29% |
| NTR240119C00050000 | 2023-01-20 2:57PM EST | 50.00 | 31.67 | 34.80 | 35.70 | 0.00 | - | 4 | 26 | 52.21% |
| NTR240119C00055000 | 2023-01-18 3:01PM EST | 55.00 | 26.95 | 30.60 | 31.50 | 0.00 | - | 3 | 60 | 49.41% |
| NTR240119C00060000 | 2023-01-24 11:03AM EST | 60.00 | 23.30 | 26.60 | 27.40 | 0.00 | - | 2 | 65 | 46.51% |
| NTR240119C00065000 | 2023-01-26 9:30AM EST | 65.00 | 20.50 | 22.70 | 23.50 | 0.00 | - | 20 | 108 | 43.87% |
| NTR240119C00070000 | 2023-01-31 2:36PM EST | 70.00 | 18.80 | 19.30 | 20.00 | 0.00 | - | 19 | 459 | 42.10% |
| NTR240119C00075000 | 2023-01-30 2:42PM EST | 75.00 | 14.10 | 16.00 | 16.40 | 0.00 | - | 19 | 511 | 39.16% |
| NTR240119C00080000 | 2023-02-01 3:45PM EST | 80.00 | 14.20 | 13.10 | 13.50 | 0.00 | - | 9 | 974 | 37.79% |
| NTR240119C00085000 | 2023-02-02 10:43AM EST | 85.00 | 11.70 | 10.70 | 11.00 | 0.00 | - | 34 | 516 | 36.74% |
| NTR240119C00090000 | 2023-02-02 3:18PM EST | 90.00 | 9.45 | 8.50 | 8.80 | 0.00 | - | 31 | 791 | 35.69% |
| NTR240119C00095000 | 2023-02-03 2:36PM EST | 95.00 | 6.99 | 6.70 | 7.00 | -0.51 | -6.80% | 2 | 420 | 34.96% |
| NTR240119C00100000 | 2023-02-03 11:41AM EST | 100.00 | 5.30 | 5.30 | 5.60 | -0.90 | -14.52% | 2 | 747 | 34.64% |
| NTR240119C00105000 | 2023-02-02 2:52PM EST | 105.00 | 4.60 | 4.10 | 4.40 | 0.00 | - | 7 | 186 | 34.18% |
| NTR240119C00110000 | 2023-02-02 10:45AM EST | 110.00 | 3.60 | 3.20 | 3.50 | 0.00 | - | 1 | 358 | 34.05% |
| NTR240119C00115000 | 2023-02-02 2:24PM EST | 115.00 | 2.96 | 2.45 | 2.70 | 0.00 | - | 1 | 529 | 33.62% |
| NTR240119C00120000 | 2023-02-03 9:34AM EST | 120.00 | 1.90 | 1.90 | 2.10 | -0.32 | -14.41% | 10 | 147 | 33.41% |
| NTR240119C00125000 | 2023-02-01 1:04PM EST | 125.00 | 1.40 | 1.45 | 1.65 | 0.00 | - | 2 | 51 | 33.35% |
| NTR240119C00130000 | 2023-01-30 1:00PM EST | 130.00 | 0.90 | 1.00 | 1.35 | 0.00 | - | 4 | 40 | 33.67% |
| NTR240119C00135000 | 2023-01-24 3:36PM EST | 135.00 | 0.95 | 0.85 | 1.05 | 0.00 | - | 2 | 299 | 33.53% |
| NTR240119C00140000 | 2023-02-01 2:01PM EST | 140.00 | 0.80 | 0.70 | 0.85 | 0.00 | - | 5 | 44 | 33.73% |
| NTR240119C00145000 | 2023-01-03 3:25PM EST | 145.00 | 0.71 | 0.50 | 0.80 | 0.00 | - | 5 | 44 | 34.94% |
| NTR240119C00150000 | 2023-01-17 12:50PM EST | 150.00 | 0.54 | 0.45 | 0.60 | 0.00 | - | 4 | 61 | 34.52% |
| NTR240119C00155000 | 2022-12-14 2:00PM EST | 155.00 | 0.90 | 0.00 | 0.80 | 0.00 | - | 4 | 29 | 37.99% |
| NTR240119C00160000 | 2022-09-07 8:40AM EST | 160.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 12.50% |
| NTR240119C00165000 | 2022-11-14 1:03PM EST | 165.00 | 0.80 | 0.50 | 0.85 | 0.00 | - | 4 | 24 | 41.28% |
| NTR240119C00170000 | 2022-12-07 10:59AM EST | 170.00 | 0.65 | 0.00 | 0.60 | 0.00 | - | 5 | 207 | 39.94% |
PutsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTR240119P00035000 | 2023-01-30 9:39AM EST | 35.00 | 0.35 | 0.25 | 0.40 | 0.00 | - | 4 | 84 | 49.90% |
| NTR240119P00040000 | 2023-01-10 2:28PM EST | 40.00 | 1.29 | 0.20 | 1.10 | 0.00 | - | 1 | 144 | 53.52% |
| NTR240119P00045000 | 2023-01-10 12:45PM EST | 45.00 | 1.83 | 0.55 | 1.05 | 0.00 | - | 1 | 59 | 45.61% |
| NTR240119P00050000 | 2023-01-25 2:19PM EST | 50.00 | 1.70 | 1.20 | 1.35 | 0.00 | - | 3 | 103 | 41.80% |
| NTR240119P00055000 | 2023-01-31 3:22PM EST | 55.00 | 1.85 | 1.75 | 1.90 | 0.00 | - | 2 | 69 | 39.47% |
| NTR240119P00060000 | 2023-02-02 2:25PM EST | 60.00 | 2.46 | 2.50 | 2.65 | 0.00 | - | 8 | 2,588 | 37.45% |
| NTR240119P00065000 | 2023-02-03 10:48AM EST | 65.00 | 3.69 | 3.40 | 3.70 | +0.19 | +5.43% | 185 | 183 | 35.94% |
| NTR240119P00070000 | 2023-02-03 3:52PM EST | 70.00 | 4.90 | 4.70 | 5.00 | +0.20 | +4.26% | 160 | 688 | 34.38% |
| NTR240119P00075000 | 2023-02-03 10:26AM EST | 75.00 | 6.50 | 6.30 | 6.70 | +0.30 | +4.84% | 141 | 1,554 | 33.21% |
| NTR240119P00080000 | 2023-02-02 10:34AM EST | 80.00 | 8.00 | 8.30 | 8.60 | 0.00 | - | 60 | 1,792 | 31.59% |
| NTR240119P00085000 | 2023-02-02 10:20AM EST | 85.00 | 10.40 | 10.60 | 11.00 | 0.00 | - | 10 | 491 | 30.45% |
| NTR240119P00090000 | 2023-01-09 2:07PM EST | 90.00 | 18.30 | 13.40 | 13.70 | 0.00 | - | 1 | 103 | 29.08% |
| NTR240119P00095000 | 2023-01-10 2:19PM EST | 95.00 | 23.35 | 16.50 | 17.00 | 0.00 | - | 1 | 33 | 28.43% |
| NTR240119P00100000 | 2022-12-28 2:27PM EST | 100.00 | 29.20 | 21.10 | 22.30 | 0.00 | - | 6 | 45 | 33.53% |
| NTR240119P00105000 | 2022-10-12 9:28AM EST | 105.00 | 29.30 | 0.00 | 0.00 | 0.00 | - | 20 | 17 | 0.00% |
| NTR240119P00110000 | 2022-12-30 1:14PM EST | 110.00 | 37.60 | 29.40 | 30.50 | 0.00 | - | 5 | 15 | 33.94% |
| NTR240119P00115000 | 2022-09-23 12:58PM EST | 115.00 | 36.80 | 34.60 | 36.20 | 0.00 | - | 1 | 1 | 39.57% |
| NTR240119P00140000 | 2022-04-20 11:16AM EST | 140.00 | 38.50 | 46.00 | 50.90 | 0.00 | - | - | 15 | 0.00% |
© 2023 Yahoo. All rights reserved.
