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 | 2024-06-21 2:28PM EDT | 51.00 | 0.85 | 0.90 | 1.00 | +0.20 | +30.77% | 64 | 29 | 23.93% |
| NTR240628C00052000 | 2024-06-21 3:57PM EDT | 52.00 | 0.43 | 0.40 | 0.45 | -0.27 | -38.57% | 130 | 82 | 22.46% |
| NTR240628C00053000 | 2024-06-21 3:59PM EDT | 53.00 | 0.16 | 0.15 | 0.20 | -0.19 | -54.29% | 57 | 52 | 23.93% |
| NTR240628C00054000 | 2024-06-21 3:59PM EDT | 54.00 | 0.10 | 0.05 | 0.10 | -0.05 | -33.33% | 38 | 55 | 26.76% |
| NTR240628C00055000 | 2024-06-21 9:36AM EDT | 55.00 | 0.10 | 0.00 | 0.10 | +0.03 | +42.86% | 3 | 14 | 34.18% |
| NTR240628C00056000 | 2024-06-21 11:14AM EDT | 56.00 | 0.05 | 0.00 | 0.10 | -1.15 | -95.83% | 32 | 29 | 41.02% |
| NTR240628C00057000 | 2024-06-17 9:30AM EDT | 57.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 52 | 41.41% |
| NTR240628C00058000 | 2024-06-20 11:18AM EDT | 58.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 144 | 181 | 46.88% |
| NTR240628C00059000 | 2024-06-20 11:18AM EDT | 59.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 155 | 178 | 52.34% |
| NTR240628C00060000 | 2024-06-20 10:21AM EDT | 60.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 78 | 129 | 51.56% |
| NTR240628C00061000 | 2024-06-14 10:44AM EDT | 61.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 108 | 71.09% |
| NTR240628C00062000 | 2024-06-04 10:04AM EDT | 62.00 | 0.24 | 0.00 | 2.15 | 0.00 | - | 10 | 401 | 143.75% |
| NTR240628C00063000 | 2024-06-04 2:59PM EDT | 63.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 2 | 7 | 81.84% |
| NTR240628C00064000 | 2024-05-28 2:56PM EDT | 64.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 3 | 6 | 115.43% |
| NTR240628C00065000 | 2024-05-24 9:58AM EDT | 65.00 | 0.33 | 0.00 | 0.20 | 0.00 | - | 1 | 38 | 91.80% |
| NTR240628C00066000 | 2024-05-31 12:50PM EDT | 66.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 4 | 6 | 96.68% |
| NTR240628C00067000 | 2024-06-18 10:09AM EDT | 67.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 132.81% |
| NTR240628C00068000 | 2024-05-20 1:55PM EDT | 68.00 | 0.21 | 0.00 | 0.20 | 0.00 | - | - | 2 | 105.86% |
| NTR240628C00072000 | 2024-06-12 10:18AM EDT | 72.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 158.79% |
| NTR240628C00075000 | 2024-06-12 10:19AM EDT | 75.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 41 | 129.69% |
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 | 0.00 | 0.10 | 0.00 | - | - | 5 | 53.91% |
| NTR240628P00047000 | 2024-06-14 3:33PM EDT | 47.00 | 0.14 | 0.05 | 0.15 | 0.00 | - | 50 | 60 | 50.68% |
| NTR240628P00048000 | 2024-06-20 2:28PM EDT | 48.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 70 | 41.90% |
| NTR240628P00049000 | 2024-06-21 2:08PM EDT | 49.00 | 0.17 | 0.10 | 0.20 | -0.03 | -15.00% | 3 | 33 | 36.04% |
| NTR240628P00050000 | 2024-06-21 3:30PM EDT | 50.00 | 0.25 | 0.20 | 0.30 | 0.00 | - | 26 | 80 | 30.96% |
| NTR240628P00051000 | 2024-06-21 3:50PM EDT | 51.00 | 0.48 | 0.50 | 0.65 | -0.17 | -26.15% | 28 | 39 | 32.03% |
| NTR240628P00052000 | 2024-06-21 1:56PM EDT | 52.00 | 1.35 | 1.10 | 1.25 | +0.35 | +35.00% | 50 | 34 | 35.65% |
| NTR240628P00053000 | 2024-06-20 11:48AM EDT | 53.00 | 1.90 | 1.90 | 3.10 | 0.00 | - | 12 | 96 | 58.50% |
| NTR240628P00054000 | 2024-06-20 10:24AM EDT | 54.00 | 2.95 | 1.85 | 4.70 | 0.00 | - | 1 | 8,224 | 61.96% |
| NTR240628P00055000 | 2024-06-14 1:50PM EDT | 55.00 | 4.61 | 2.40 | 5.50 | 0.00 | - | 4 | 17 | 58.40% |
| NTR240628P00056000 | 2024-06-11 12:41PM EDT | 56.00 | 3.20 | 2.95 | 6.00 | 0.00 | - | 5 | 39 | 112.11% |
| NTR240628P00057000 | 2024-06-18 3:28PM EDT | 57.00 | 6.65 | 4.00 | 7.50 | 0.00 | - | 2 | 103 | 64.65% |
| NTR240628P00058000 | 2024-06-17 11:05AM EDT | 58.00 | 8.03 | 5.20 | 8.10 | 0.00 | - | 2 | 34 | 64.84% |
| NTR240628P00059000 | 2024-06-20 9:59AM EDT | 59.00 | 8.20 | 5.90 | 9.20 | 0.00 | - | 1 | 115 | 62.11% |
| NTR240628P00060000 | 2024-06-20 12:00PM EDT | 60.00 | 8.70 | 7.40 | 10.50 | 0.00 | - | 1 | 33 | 99.12% |
| NTR240628P00063000 | 2024-06-20 10:02AM EDT | 63.00 | 12.10 | 11.50 | 12.00 | 0.00 | - | 1 | 2 | 105.08% |
| NTR240628P00064000 | 2024-06-20 10:02AM EDT | 64.00 | 13.10 | 12.70 | 13.00 | 0.00 | - | 15 | 25 | 118.95% |
| NTR240628P00066000 | 2024-06-20 10:02AM EDT | 66.00 | 15.10 | 13.50 | 15.00 | 0.00 | - | 8 | 16 | 141.80% |
| NTR240628P00067000 | 2024-06-12 10:30AM EDT | 67.00 | 13.60 | 15.70 | 16.20 | 0.00 | - | - | 6 | 144.14% |
| NTR240628P00071000 | 2024-06-20 11:18AM EDT | 71.00 | 19.71 | 17.70 | 21.00 | 0.00 | - | 22 | 21 | 229.39% |
| NTR240628P00075000 | 2024-06-20 10:24AM EDT | 75.00 | 23.80 | 22.40 | 24.90 | 0.00 | - | 27 | 26 | 155.27% |
© 2024 Yahoo. All rights reserved.