NTR - Nutrien Ltd.
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTR240119C00035000 | 2023-05-23 11:00AM EDT | 35.00 | 26.40 | 24.40 | 24.80 | 0.00 | - | 1 | 15 | 51.73% |
| NTR240119C00040000 | 2023-05-18 9:43AM EDT | 40.00 | 22.00 | 20.00 | 20.30 | 0.00 | - | 2 | 6 | 47.22% |
| NTR240119C00045000 | 2023-05-22 9:48AM EDT | 45.00 | 18.10 | 15.80 | 16.20 | 0.00 | - | 1 | 20 | 44.57% |
| NTR240119C00050000 | 2023-06-02 12:15PM EDT | 50.00 | 9.32 | 12.10 | 12.40 | 0.00 | - | 1 | 114 | 41.57% |
| NTR240119C00055000 | 2023-06-07 12:40PM EDT | 55.00 | 9.40 | 8.80 | 9.00 | 0.00 | - | 1 | 108 | 38.54% |
| NTR240119C00060000 | 2023-06-08 12:20PM EDT | 60.00 | 6.05 | 6.10 | 6.30 | -0.55 | -8.33% | 2 | 216 | 36.72% |
| NTR240119C00065000 | 2023-06-08 10:51AM EDT | 65.00 | 4.15 | 4.00 | 4.30 | -0.25 | -5.68% | 30 | 227 | 35.74% |
| NTR240119C00070000 | 2023-06-08 2:49PM EDT | 70.00 | 2.58 | 2.60 | 2.80 | -0.27 | -9.47% | 22 | 577 | 34.75% |
| NTR240119C00075000 | 2023-06-08 2:49PM EDT | 75.00 | 1.68 | 1.65 | 1.80 | -0.17 | -9.19% | 2 | 545 | 34.25% |
| NTR240119C00080000 | 2023-06-08 11:39AM EDT | 80.00 | 1.10 | 1.00 | 1.15 | 0.00 | - | 2 | 926 | 34.05% |
| NTR240119C00085000 | 2023-06-07 11:15AM EDT | 85.00 | 0.78 | 0.65 | 0.80 | 0.00 | - | 29 | 537 | 34.77% |
| NTR240119C00090000 | 2023-06-07 3:32PM EDT | 90.00 | 0.52 | 0.40 | 0.55 | 0.00 | - | 5 | 883 | 35.28% |
| NTR240119C00095000 | 2023-06-07 2:28PM EDT | 95.00 | 0.35 | 0.25 | 0.40 | 0.00 | - | 2 | 451 | 36.08% |
| NTR240119C00100000 | 2023-06-08 9:30AM EDT | 100.00 | 0.30 | 0.15 | 0.30 | 0.00 | - | 10 | 748 | 36.99% |
| NTR240119C00105000 | 2023-06-08 9:49AM EDT | 105.00 | 0.21 | 0.05 | 0.25 | +0.06 | +40.00% | 5 | 181 | 38.38% |
| NTR240119C00110000 | 2023-06-07 10:58AM EDT | 110.00 | 0.15 | 0.10 | 0.25 | 0.00 | - | 25 | 455 | 40.82% |
| NTR240119C00115000 | 2023-05-04 9:35AM EDT | 115.00 | 0.30 | 0.05 | 0.20 | 0.00 | - | 1 | 487 | 41.60% |
| NTR240119C00120000 | 2023-05-23 10:23AM EDT | 120.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 6 | 170 | 43.75% |
| NTR240119C00125000 | 2023-05-15 3:36PM EDT | 125.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 57 | 43.85% |
| NTR240119C00130000 | 2023-05-22 3:42PM EDT | 130.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 1 | 48 | 45.70% |
| NTR240119C00135000 | 2023-05-04 3:09PM EDT | 135.00 | 0.12 | 0.00 | 0.15 | 0.00 | - | 1 | 283 | 47.46% |
| NTR240119C00140000 | 2023-05-04 10:29AM EDT | 140.00 | 0.25 | 0.05 | 0.15 | 0.00 | - | 4 | 33 | 49.12% |
| NTR240119C00145000 | 2023-03-23 1:38PM EDT | 145.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 8 | 52 | 54.54% |
| NTR240119C00150000 | 2023-05-04 10:54AM EDT | 150.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 7 | 57 | 49.71% |
| NTR240119C00155000 | 2023-04-14 3:19PM EDT | 155.00 | 0.09 | 0.00 | 4.80 | 0.00 | - | 1 | 35 | 88.70% |
| NTR240119C00160000 | 2022-09-07 9:40AM EDT | 160.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 25.00% |
| NTR240119C00165000 | 2023-05-31 1:02PM EDT | 165.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 4 | 24 | 52.05% |
| NTR240119C00170000 | 2023-04-04 10:41AM EDT | 170.00 | 0.17 | 0.00 | 0.20 | 0.00 | - | 1 | 195 | 55.08% |
PutsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTR240119P00030000 | 2023-06-01 10:27AM EDT | 30.00 | 0.62 | 0.20 | 0.45 | 0.00 | - | 1 | 49 | 51.37% |
| NTR240119P00035000 | 2023-06-06 9:30AM EDT | 35.00 | 1.00 | 0.55 | 0.65 | 0.00 | - | 1 | 504 | 48.12% |
| NTR240119P00040000 | 2023-06-08 9:36AM EDT | 40.00 | 1.05 | 1.05 | 1.15 | 0.00 | - | 4 | 491 | 44.73% |
| NTR240119P00045000 | 2023-06-08 12:01PM EDT | 45.00 | 1.92 | 1.80 | 1.90 | +0.02 | +1.05% | 1 | 454 | 41.48% |
| NTR240119P00050000 | 2023-06-08 11:43AM EDT | 50.00 | 3.00 | 2.90 | 3.00 | +0.15 | +5.26% | 100 | 765 | 38.44% |
| NTR240119P00055000 | 2023-06-08 2:45PM EDT | 55.00 | 4.50 | 4.40 | 4.70 | 0.00 | - | 1 | 499 | 36.46% |
| NTR240119P00060000 | 2023-06-08 2:41PM EDT | 60.00 | 6.75 | 6.60 | 6.90 | -1.03 | -13.24% | 238 | 3,017 | 34.24% |
| NTR240119P00065000 | 2023-06-05 1:57PM EDT | 65.00 | 11.80 | 9.50 | 9.80 | 0.00 | - | 2 | 423 | 32.65% |
| NTR240119P00070000 | 2023-06-07 12:04PM EDT | 70.00 | 12.75 | 13.00 | 13.30 | 0.00 | - | 7 | 926 | 31.28% |
| NTR240119P00075000 | 2023-06-07 11:15AM EDT | 75.00 | 16.82 | 16.90 | 17.40 | 0.00 | - | 1 | 1,680 | 30.81% |
| NTR240119P00080000 | 2023-05-12 3:51PM EDT | 80.00 | 20.90 | 21.40 | 21.90 | 0.00 | - | 3 | 1,311 | 31.13% |
| NTR240119P00085000 | 2023-03-28 12:20PM EDT | 85.00 | 15.80 | 17.40 | 18.00 | 0.00 | - | 100 | 830 | 0.00% |
| NTR240119P00090000 | 2023-05-26 3:39PM EDT | 90.00 | 34.17 | 30.90 | 31.80 | 0.00 | - | 12 | 102 | 37.84% |
| NTR240119P00095000 | 2023-01-10 3:19PM EDT | 95.00 | 23.35 | 19.00 | 20.30 | 0.00 | - | 1 | 33 | 0.00% |
| NTR240119P00100000 | 2023-03-31 12:18PM EDT | 100.00 | 26.90 | 30.30 | 31.10 | 0.00 | - | 2 | 42 | 0.00% |
| NTR240119P00105000 | 2022-10-12 10:28AM EDT | 105.00 | 29.30 | 0.00 | 0.00 | 0.00 | - | 20 | 17 | 0.00% |
| NTR240119P00110000 | 2023-04-04 2:57PM EDT | 110.00 | 36.90 | 46.20 | 47.30 | 0.00 | - | 5 | 2 | 0.00% |
| NTR240119P00115000 | 2022-09-23 1:58PM EDT | 115.00 | 36.80 | 34.60 | 36.20 | 0.00 | - | 1 | 1 | 0.00% |
| NTR240119P00140000 | 2022-04-20 12:16PM EDT | 140.00 | 38.50 | 46.00 | 50.90 | 0.00 | - | - | 15 | 0.00% |
© 2023 Yahoo. All rights reserved.