Nutrien Ltd. (NTR)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTR240517C00037500 | 2024-04-02 10:32AM EDT | 37.50 | 17.70 | 14.60 | 15.10 | 0.00 | - | - | 7 | 0.00% |
| NTR240517C00045000 | 2024-04-17 9:40AM EDT | 45.00 | 7.60 | 7.60 | 8.10 | 0.00 | - | 2 | 2 | 57.13% |
| NTR240517C00047500 | 2024-04-12 12:06PM EDT | 47.50 | 6.87 | 5.30 | 5.60 | 0.00 | - | 2 | 7 | 52.64% |
| NTR240517C00049000 | 2024-04-23 9:51AM EDT | 49.00 | 3.90 | 4.00 | 4.30 | 0.00 | - | - | 2 | 48.39% |
| NTR240517C00050000 | 2024-05-02 3:00PM EDT | 50.00 | 3.30 | 3.30 | 3.50 | -0.50 | -13.16% | 5 | 27 | 46.09% |
| NTR240517C00052000 | 2024-05-01 10:31AM EDT | 52.00 | 1.70 | 1.95 | 2.05 | 0.00 | - | 1 | 6 | 40.72% |
| NTR240517C00052500 | 2024-04-29 11:08AM EDT | 52.50 | 3.06 | 1.65 | 1.80 | 0.00 | - | 5 | 164 | 40.92% |
| NTR240517C00053000 | 2024-05-02 3:44PM EDT | 53.00 | 1.41 | 1.40 | 1.50 | -0.39 | -21.67% | 10 | 214 | 39.40% |
| NTR240517C00054000 | 2024-05-02 12:55PM EDT | 54.00 | 0.90 | 1.00 | 1.10 | -0.44 | -32.84% | 5 | 58 | 39.50% |
| NTR240517C00055000 | 2024-05-02 2:52PM EDT | 55.00 | 0.70 | 0.65 | 0.75 | +0.05 | +7.69% | 10 | 2,004 | 38.57% |
| NTR240517C00056000 | 2024-05-02 3:19PM EDT | 56.00 | 0.45 | 0.45 | 0.50 | -0.15 | -25.00% | 10 | 36 | 38.14% |
| NTR240517C00057000 | 2024-04-30 10:20AM EDT | 57.00 | 0.65 | 0.25 | 0.35 | 0.00 | - | 1 | 63 | 38.87% |
| NTR240517C00057500 | 2024-05-02 2:45PM EDT | 57.50 | 0.25 | 0.20 | 0.30 | -0.10 | -28.57% | 21 | 2,254 | 39.60% |
| NTR240517C00058000 | 2024-04-29 10:52AM EDT | 58.00 | 0.55 | 0.15 | 0.25 | 0.00 | - | 14 | 90 | 39.94% |
| NTR240517C00059000 | 2024-04-24 10:46AM EDT | 59.00 | 0.19 | 0.15 | 0.20 | 0.00 | - | - | 10 | 42.19% |
| NTR240517C00060000 | 2024-05-02 11:48AM EDT | 60.00 | 0.10 | 0.05 | 0.15 | -0.07 | -41.18% | 8 | 2,539 | 43.56% |
| NTR240517C00061000 | 2024-05-01 3:57PM EDT | 61.00 | 0.14 | 0.05 | 0.50 | 0.00 | - | 2 | 8 | 55.18% |
| NTR240517C00062500 | 2024-04-29 10:45AM EDT | 62.50 | 0.10 | 0.05 | 0.45 | 0.00 | - | 1 | 155 | 60.16% |
| NTR240517C00065000 | 2024-04-16 11:42AM EDT | 65.00 | 0.09 | 0.00 | 0.40 | 0.00 | - | 3 | 26 | 66.70% |
| NTR240517C00070000 | 2024-03-18 10:12AM EDT | 70.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | - | 2 | 79.49% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTR240517P00042500 | 2024-03-21 9:34AM EDT | 42.50 | 0.28 | 0.00 | 0.30 | 0.00 | - | - | 1 | 66.21% |
| NTR240517P00045000 | 2024-04-23 2:41PM EDT | 45.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 6 | 1,038 | 51.56% |
| NTR240517P00047500 | 2024-05-02 2:52PM EDT | 47.50 | 0.20 | 0.15 | 0.25 | -0.01 | -4.76% | 3 | 9,120 | 42.68% |
| NTR240517P00048000 | 2024-04-23 2:41PM EDT | 48.00 | 0.42 | 0.20 | 0.30 | 0.00 | - | - | 32 | 41.75% |
| NTR240517P00049000 | 2024-05-01 11:27AM EDT | 49.00 | 0.59 | 0.35 | 0.45 | 0.00 | - | 6 | 25 | 40.72% |
| NTR240517P00050000 | 2024-05-02 2:55PM EDT | 50.00 | 0.60 | 0.55 | 0.65 | -0.22 | -26.83% | 51 | 16,548 | 39.45% |
| NTR240517P00051000 | 2024-05-02 3:29PM EDT | 51.00 | 0.88 | 0.80 | 0.90 | -0.32 | -26.67% | 30 | 12 | 37.70% |
| NTR240517P00052000 | 2024-05-02 3:51PM EDT | 52.00 | 1.28 | 1.15 | 1.30 | -0.42 | -24.71% | 11 | 35 | 37.60% |
| NTR240517P00052500 | 2024-05-01 2:36PM EDT | 52.50 | 1.85 | 1.40 | 1.50 | 0.00 | - | 18 | 408 | 36.67% |
| NTR240517P00053000 | 2024-05-02 2:55PM EDT | 53.00 | 1.75 | 1.65 | 1.75 | -0.50 | -22.22% | 1 | 98 | 36.38% |
| NTR240517P00054000 | 2024-04-30 10:18AM EDT | 54.00 | 1.75 | 2.25 | 2.35 | 0.00 | - | 5 | 17 | 36.28% |
| NTR240517P00055000 | 2024-05-01 3:47PM EDT | 55.00 | 3.20 | 2.85 | 3.20 | 0.00 | - | 2 | 307 | 40.48% |
| NTR240517P00057500 | 2024-04-30 12:17PM EDT | 57.50 | 4.78 | 4.90 | 5.10 | 0.00 | - | 1 | 35 | 36.13% |
| NTR240517P00058000 | 2024-04-23 2:43PM EDT | 58.00 | 5.96 | 4.60 | 5.60 | 0.00 | - | - | 1 | 38.57% |
| NTR240517P00060000 | 2024-04-23 9:43AM EDT | 60.00 | 8.00 | 7.10 | 9.50 | 0.00 | - | 30 | 76 | 75.15% |
| NTR240517P00062500 | 2024-04-12 1:14PM EDT | 62.50 | 9.48 | 9.60 | 10.10 | 0.00 | - | 1 | 0 | 58.40% |
| NTR240517P00065000 | 2024-04-17 3:55PM EDT | 65.00 | 13.05 | 11.00 | 12.60 | 0.00 | - | 2 | 0 | 68.16% |
© 2024 Yahoo. All rights reserved.