Nutrien Ltd. (NTR)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTR240628C00051000 | 2024-06-14 3:07PM EDT | 51.00 | 0.90 | 0.65 | 1.15 | -1.05 | -53.85% | 1 | 10 | 26.95% |
| NTR240628C00052000 | 2024-06-14 3:27PM EDT | 52.00 | 0.52 | 0.55 | 0.70 | -0.18 | -25.71% | 4 | 75 | 26.86% |
| NTR240628C00053000 | 2024-06-11 10:16AM EDT | 53.00 | 1.50 | 0.30 | 0.40 | 0.00 | - | - | 11 | 27.05% |
| NTR240628C00054000 | 2024-06-14 9:48AM EDT | 54.00 | 0.12 | 0.15 | 0.20 | -0.75 | -86.21% | 10 | 15 | 26.66% |
| NTR240628C00055000 | 2024-06-13 9:32AM EDT | 55.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | 1 | 3 | 29.98% |
| NTR240628C00056000 | 2024-06-06 11:30AM EDT | 56.00 | 1.20 | 0.05 | 0.15 | 0.00 | - | 1 | 29 | 35.35% |
| NTR240628C00057000 | 2024-06-10 11:10AM EDT | 57.00 | 0.60 | 0.05 | 2.05 | 0.00 | - | 5 | 51 | 76.86% |
| NTR240628C00058000 | 2024-06-11 9:57AM EDT | 58.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 2 | 37 | 48.44% |
| NTR240628C00059000 | 2024-06-05 2:20PM EDT | 59.00 | 0.40 | 0.00 | 0.35 | 0.00 | - | 9 | 23 | 51.56% |
| NTR240628C00060000 | 2024-06-12 2:41PM EDT | 60.00 | 0.06 | 0.00 | 2.15 | 0.00 | - | 2 | 59 | 96.68% |
| NTR240628C00061000 | 2024-06-13 10:33AM EDT | 61.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 108 | 47.66% |
| NTR240628C00062000 | 2024-06-04 10:04AM EDT | 62.00 | 0.24 | 0.00 | 2.15 | 0.00 | - | 10 | 401 | 108.06% |
| NTR240628C00063000 | 2024-06-04 2:59PM EDT | 63.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 2 | 7 | 113.48% |
| NTR240628C00064000 | 2024-05-28 2:56PM EDT | 64.00 | 0.35 | 0.00 | 2.15 | 0.00 | - | 3 | 6 | 118.65% |
| NTR240628C00065000 | 2024-05-24 9:58AM EDT | 65.00 | 0.33 | 0.00 | 2.15 | 0.00 | - | 1 | 38 | 123.73% |
| NTR240628C00066000 | 2024-05-31 12:50PM EDT | 66.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 4 | 6 | 128.61% |
| NTR240628C00067000 | 2024-05-31 9:46AM EDT | 67.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 133.40% |
| NTR240628C00068000 | 2024-05-20 1:55PM EDT | 68.00 | 0.21 | 0.00 | 2.15 | 0.00 | - | - | 2 | 138.09% |
| NTR240628C00072000 | 2024-06-12 10:18AM EDT | 72.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 1 | 155.47% |
| NTR240628C00075000 | 2024-06-12 10:19AM EDT | 75.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 41 | 83.59% |
PutsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTR240628P00046000 | 2024-06-12 3:53PM EDT | 46.00 | 0.37 | 0.05 | 0.15 | 0.00 | - | - | 5 | 41.60% |
| NTR240628P00047000 | 2024-06-14 3:33PM EDT | 47.00 | 0.14 | 0.10 | 0.20 | +0.04 | +40.00% | 50 | 10 | 38.09% |
| NTR240628P00048000 | 2024-06-14 10:09AM EDT | 48.00 | 0.29 | 0.15 | 0.25 | +0.18 | +163.64% | 20 | 50 | 33.59% |
| NTR240628P00049000 | 2024-06-10 10:55AM EDT | 49.00 | 0.10 | 0.30 | 0.40 | 0.00 | - | 15 | 17 | 31.74% |
| NTR240628P00050000 | 2024-06-14 11:16AM EDT | 50.00 | 0.80 | 0.55 | 0.65 | +0.22 | +37.93% | 8 | 50 | 30.42% |
| NTR240628P00051000 | 2024-06-14 1:50PM EDT | 51.00 | 1.24 | 1.00 | 1.10 | +0.29 | +30.53% | 9 | 30 | 31.35% |
| NTR240628P00052000 | 2024-06-13 9:40AM EDT | 52.00 | 1.00 | 1.60 | 1.70 | 0.00 | - | 13 | 24 | 32.76% |
| NTR240628P00053000 | 2024-06-12 10:29AM EDT | 53.00 | 0.94 | 2.35 | 4.00 | 0.00 | - | 2 | 82 | 55.32% |
| NTR240628P00054000 | 2024-06-13 12:37PM EDT | 54.00 | 3.40 | 3.20 | 3.40 | 0.00 | - | 10 | 8,224 | 41.70% |
| NTR240628P00055000 | 2024-06-14 1:50PM EDT | 55.00 | 4.61 | 3.70 | 6.20 | +1.34 | +40.98% | 4 | 17 | 66.11% |
| NTR240628P00056000 | 2024-06-11 12:41PM EDT | 56.00 | 3.20 | 5.10 | 6.90 | 0.00 | - | 5 | 39 | 75.15% |
| NTR240628P00057000 | 2024-06-14 2:09PM EDT | 57.00 | 6.60 | 5.40 | 6.50 | +2.80 | +73.68% | 73 | 42 | 65.72% |
| NTR240628P00058000 | 2024-06-11 10:38AM EDT | 58.00 | 4.91 | 5.30 | 8.00 | 0.00 | - | 5 | 34 | 89.06% |
| NTR240628P00059000 | 2024-05-30 12:21PM EDT | 59.00 | 2.30 | 6.80 | 10.20 | 0.00 | - | 108 | 114 | 77.83% |
| NTR240628P00060000 | 2024-06-07 12:10PM EDT | 60.00 | 5.00 | 7.40 | 10.20 | 0.00 | - | 11 | 32 | 108.30% |
| NTR240628P00063000 | 2024-06-11 9:30AM EDT | 63.00 | 8.63 | 11.60 | 13.70 | 0.00 | - | 1 | 1 | 105.47% |
| NTR240628P00064000 | 2024-05-22 11:37AM EDT | 64.00 | 4.40 | 13.00 | 13.30 | 0.00 | - | 3 | 10 | 86.52% |
| NTR240628P00066000 | 2024-06-12 2:44PM EDT | 66.00 | 14.00 | 14.90 | 16.40 | 0.00 | - | - | 8 | 120.22% |
| NTR240628P00067000 | 2024-06-12 10:30AM EDT | 67.00 | 13.60 | 15.90 | 17.00 | 0.00 | - | - | 6 | 115.63% |
| NTR240628P00071000 | 2024-06-10 10:15AM EDT | 71.00 | 16.00 | 18.60 | 20.70 | 0.00 | - | - | 1 | 144.43% |
| NTR240628P00075000 | 2024-06-12 10:54AM EDT | 75.00 | 21.60 | 23.40 | 25.10 | 0.00 | - | - | 1 | 135.45% |
© 2024 Yahoo. All rights reserved.