Nutrien Ltd. (NTR)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:51PM EDT. Market open.
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTR240621C00030000 | 2024-03-04 4:33PM EDT | 30.00 | 21.20 | 24.60 | 28.10 | 0.00 | - | 1 | 12 | 193.02% |
| NTR240621C00035000 | 2024-03-14 11:42AM EDT | 35.00 | 18.98 | 17.60 | 19.30 | 0.00 | - | 3 | 10 | 83.06% |
| NTR240621C00040000 | 2024-04-24 2:11PM EDT | 40.00 | 12.70 | 12.50 | 14.20 | 0.00 | - | 3 | 18 | 58.20% |
| NTR240621C00042500 | 2024-04-30 11:24AM EDT | 42.50 | 11.20 | 9.90 | 10.20 | 0.00 | - | 6 | 634 | 0.00% |
| NTR240621C00045000 | 2024-04-29 10:57AM EDT | 45.00 | 9.90 | 7.10 | 8.40 | 0.00 | - | 6 | 669 | 39.99% |
| NTR240621C00047500 | 2024-05-01 11:22AM EDT | 47.50 | 5.64 | 5.60 | 5.80 | -0.46 | -7.54% | 4 | 558 | 28.17% |
| NTR240621C00050000 | 2024-05-01 2:00PM EDT | 50.00 | 4.00 | 3.80 | 4.10 | -0.71 | -15.07% | 38 | 861 | 31.06% |
| NTR240621C00052500 | 2024-05-01 12:10PM EDT | 52.50 | 2.35 | 2.45 | 2.60 | -0.60 | -20.34% | 10 | 2,474 | 30.47% |
| NTR240621C00055000 | 2024-05-01 2:00PM EDT | 55.00 | 1.58 | 1.40 | 1.60 | -0.17 | -9.71% | 63 | 1,103 | 31.13% |
| NTR240621C00057500 | 2024-05-01 12:46PM EDT | 57.50 | 0.80 | 0.75 | 0.90 | -0.17 | -17.53% | 3 | 1,267 | 31.13% |
| NTR240621C00060000 | 2024-05-01 11:24AM EDT | 60.00 | 0.40 | 0.35 | 0.45 | -0.13 | -24.53% | 2 | 3,252 | 30.62% |
| NTR240621C00062500 | 2024-05-01 1:01PM EDT | 62.50 | 0.22 | 0.20 | 0.25 | -0.23 | -51.11% | 60 | 1,641 | 31.64% |
| NTR240621C00065000 | 2024-04-26 12:53PM EDT | 65.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 1 | 868 | 44.09% |
| NTR240621C00067500 | 2024-04-24 3:32PM EDT | 67.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 920 | 55.54% |
| NTR240621C00070000 | 2024-04-29 1:06PM EDT | 70.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 4 | 511 | 50.20% |
| NTR240621C00075000 | 2024-04-29 11:08AM EDT | 75.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 1,431 | 46.88% |
| NTR240621C00080000 | 2024-03-11 1:15PM EDT | 80.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 10 | 524 | 60.35% |
| NTR240621C00085000 | 2024-03-18 11:42AM EDT | 85.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 306 | 62.21% |
| NTR240621C00090000 | 2024-03-28 3:12PM EDT | 90.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 144 | 66.02% |
| NTR240621C00095000 | 2023-11-15 4:15PM EDT | 95.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 3 | 18 | 68.75% |
| NTR240621C00100000 | 2023-11-20 4:27PM EDT | 100.00 | 0.16 | 0.00 | 0.15 | 0.00 | - | 2 | 1 | 73.63% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTR240621P00030000 | 2024-02-28 12:03PM EDT | 30.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 49 | 62.50% |
| NTR240621P00035000 | 2024-04-10 12:21PM EDT | 35.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 43 | 98.78% |
| NTR240621P00040000 | 2024-04-19 12:55PM EDT | 40.00 | 0.06 | 0.00 | 0.30 | 0.00 | - | 1,000 | 1,170 | 51.37% |
| NTR240621P00042500 | 2024-04-23 10:23AM EDT | 42.50 | 0.20 | 0.00 | 0.20 | 0.00 | - | 2 | 1,107 | 38.48% |
| NTR240621P00045000 | 2024-04-29 2:22PM EDT | 45.00 | 0.20 | 0.30 | 0.40 | 0.00 | - | 9 | 2,318 | 36.48% |
| NTR240621P00047500 | 2024-04-30 3:36PM EDT | 47.50 | 0.57 | 0.65 | 0.80 | 0.00 | - | 5 | 2,478 | 35.35% |
| NTR240621P00050000 | 2024-05-01 1:56PM EDT | 50.00 | 1.45 | 1.35 | 1.45 | +0.38 | +35.51% | 26 | 1,964 | 34.08% |
| NTR240621P00052500 | 2024-04-30 3:53PM EDT | 52.50 | 2.15 | 2.40 | 2.50 | 0.00 | - | 14 | 708 | 33.77% |
| NTR240621P00055000 | 2024-04-30 10:32AM EDT | 55.00 | 3.16 | 3.70 | 4.00 | 0.00 | - | 3 | 1,123 | 34.52% |
| NTR240621P00057500 | 2024-04-08 1:02PM EDT | 57.50 | 3.40 | 5.80 | 6.10 | 0.00 | - | 2 | 509 | 39.40% |
| NTR240621P00060000 | 2024-04-16 3:23PM EDT | 60.00 | 8.30 | 7.10 | 8.20 | 0.00 | - | 12 | 646 | 41.80% |
| NTR240621P00062500 | 2024-04-26 10:13AM EDT | 62.50 | 10.32 | 10.20 | 10.50 | 0.00 | - | 1 | 167 | 45.51% |
| NTR240621P00065000 | 2024-04-17 2:55PM EDT | 65.00 | 13.28 | 12.70 | 13.30 | 0.00 | - | 690 | 119 | 51.95% |
| NTR240621P00067500 | 2024-04-17 2:14PM EDT | 67.50 | 15.70 | 14.10 | 15.60 | 0.00 | - | 110 | 37 | 59.96% |
| NTR240621P00070000 | 2024-04-17 2:55PM EDT | 70.00 | 18.40 | 17.30 | 18.80 | 0.00 | - | 290 | 0 | 64.55% |
| NTR240621P00075000 | 2024-03-06 3:57PM EDT | 75.00 | 22.90 | 18.10 | 20.10 | 0.00 | - | 1 | 0 | 0.00% |
| NTR240621P00080000 | 2023-09-19 12:50PM EDT | 80.00 | 18.50 | 19.50 | 19.80 | 0.00 | - | 3 | 101 | 0.00% |
| NTR240621P00085000 | 2024-01-24 3:39PM EDT | 85.00 | 33.90 | 29.70 | 33.60 | 0.00 | - | 4 | 75 | 104.69% |
| NTR240621P00090000 | 2023-08-11 11:02AM EDT | 90.00 | 23.50 | 27.10 | 27.90 | 0.00 | - | - | 8 | 0.00% |
| NTR240621P00095000 | 2023-08-10 1:39PM EDT | 95.00 | 28.00 | 32.10 | 33.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.