Nutrien Ltd. (NTR)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTR240719C00047500 | 2024-07-05 2:36PM EDT | 47.50 | 3.07 | 2.10 | 2.80 | -0.48 | -13.52% | 5 | 20 | 33.20% |
| NTR240719C00050000 | 2024-07-05 2:49PM EDT | 50.00 | 1.15 | 0.85 | 0.95 | -0.25 | -17.86% | 62 | 665 | 26.17% |
| NTR240719C00051000 | 2024-07-05 2:36PM EDT | 51.00 | 0.62 | 0.45 | 0.55 | -0.48 | -43.64% | 22 | 121 | 26.17% |
| NTR240719C00052000 | 2024-07-05 3:35PM EDT | 52.00 | 0.30 | 0.20 | 0.30 | -0.30 | -50.00% | 2 | 203 | 26.51% |
| NTR240719C00052500 | 2024-07-03 11:27AM EDT | 52.50 | 0.20 | 0.15 | 0.25 | -0.25 | -55.56% | 1 | 938 | 28.13% |
| NTR240719C00053000 | 2024-07-05 11:47AM EDT | 53.00 | 0.16 | 0.10 | 0.20 | -0.19 | -54.29% | 21 | 254 | 29.10% |
| NTR240719C00054000 | 2024-07-03 12:54PM EDT | 54.00 | 0.18 | 0.05 | 0.15 | 0.00 | - | 7 | 96 | 32.42% |
| NTR240719C00055000 | 2024-07-03 10:08AM EDT | 55.00 | 0.15 | 0.05 | 0.10 | 0.00 | - | 6 | 542 | 34.18% |
| NTR240719C00056000 | 2024-07-03 12:00PM EDT | 56.00 | 0.09 | 0.05 | 0.10 | 0.00 | - | 10 | 28 | 39.06% |
| NTR240719C00057000 | 2024-07-01 10:15AM EDT | 57.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 2 | 17 | 47.66% |
| NTR240719C00057500 | 2024-07-03 9:53AM EDT | 57.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 100 | 276 | 53.52% |
| NTR240719C00058000 | 2024-06-28 9:31AM EDT | 58.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 2 | 50.39% |
| NTR240719C00060000 | 2024-07-05 1:04PM EDT | 60.00 | 0.05 | 0.05 | 0.10 | -0.05 | -50.00% | 6 | 2,189 | 53.52% |
| NTR240719C00062500 | 2024-07-05 1:51PM EDT | 62.50 | 0.05 | 0.00 | 0.10 | -0.04 | -44.44% | 40 | 262 | 58.98% |
| NTR240719C00065000 | 2024-07-03 11:59AM EDT | 65.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 129 | 370 | 67.19% |
| NTR240719C00067500 | 2024-06-27 12:19PM EDT | 67.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 46 | 121 | 75.39% |
| NTR240719C00070000 | 2024-06-26 10:23AM EDT | 70.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 463 | 82.81% |
| NTR240719C00075000 | 2024-05-22 1:01PM EDT | 75.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | - | 18 | 107.03% |
| NTR240719C00080000 | 2024-05-23 9:34AM EDT | 80.00 | 0.14 | 0.00 | 0.10 | 0.00 | - | - | 30 | 109.38% |
| NTR240719C00085000 | 2024-05-21 10:29AM EDT | 85.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | - | 14 | 148.44% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTR240719P00037500 | 2024-06-12 3:25PM EDT | 37.50 | 0.07 | 0.00 | 0.25 | 0.00 | - | - | 2 | 88.28% |
| NTR240719P00039000 | 2024-06-26 2:52PM EDT | 39.00 | 0.06 | 0.00 | 0.25 | 0.00 | - | - | 67 | 78.13% |
| NTR240719P00040000 | 2024-06-26 2:53PM EDT | 40.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | - | 20 | 60.55% |
| NTR240719P00041000 | 2024-07-05 2:20PM EDT | 41.00 | 0.05 | 0.00 | 0.10 | -0.01 | -16.67% | 42 | 76 | 54.69% |
| NTR240719P00042000 | 2024-07-02 3:03PM EDT | 42.00 | 0.15 | 0.05 | 0.25 | 0.00 | - | 225 | 225 | 60.74% |
| NTR240719P00045000 | 2024-06-18 11:47AM EDT | 45.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 4 | 37 | 40.82% |
| NTR240719P00046000 | 2024-07-05 3:35PM EDT | 46.00 | 0.10 | 0.05 | 0.15 | -0.03 | -23.08% | 1 | 264 | 34.18% |
| NTR240719P00047500 | 2024-07-03 10:00AM EDT | 47.50 | 0.24 | 0.15 | 0.25 | 0.00 | - | 1 | 168 | 28.52% |
| NTR240719P00048000 | 2024-07-05 3:57PM EDT | 48.00 | 0.25 | 0.20 | 0.30 | +0.05 | +25.00% | 1 | 15 | 26.47% |
| NTR240719P00049000 | 2024-07-05 3:57PM EDT | 49.00 | 0.50 | 0.45 | 0.55 | +0.20 | +66.67% | 26 | 60 | 25.34% |
| NTR240719P00050000 | 2024-07-05 3:59PM EDT | 50.00 | 0.85 | 0.85 | 0.90 | +0.40 | +88.89% | 139 | 1,544 | 23.00% |
| NTR240719P00051000 | 2024-07-05 11:30AM EDT | 51.00 | 1.15 | 1.40 | 1.55 | -0.15 | -11.54% | 3 | 96 | 24.17% |
| NTR240719P00052000 | 2024-07-02 3:23PM EDT | 52.00 | 2.40 | 1.15 | 3.60 | 0.00 | - | 1 | 42 | 63.28% |
| NTR240719P00052500 | 2024-07-05 3:38PM EDT | 52.50 | 2.58 | 2.40 | 2.75 | -0.35 | -11.95% | 13 | 269 | 25.10% |
| NTR240719P00053000 | 2024-06-24 3:39PM EDT | 53.00 | 1.55 | 3.00 | 5.00 | 0.00 | - | - | 5 | 54.79% |
| NTR240719P00054000 | 2024-06-24 3:26PM EDT | 54.00 | 2.25 | 2.80 | 6.10 | 0.00 | - | - | 3 | 95.17% |
| NTR240719P00055000 | 2024-07-05 10:39AM EDT | 55.00 | 4.72 | 3.80 | 7.10 | +0.17 | +3.74% | 3 | 190 | 103.37% |
| NTR240719P00057000 | 2024-06-26 9:56AM EDT | 57.00 | 5.50 | 5.50 | 8.50 | 0.00 | - | - | 1 | 99.95% |
| NTR240719P00057500 | 2024-06-28 10:27AM EDT | 57.50 | 6.03 | 6.30 | 9.30 | 0.00 | - | 1 | 9 | 55.47% |
| NTR240719P00060000 | 2024-06-28 10:27AM EDT | 60.00 | 8.58 | 9.90 | 10.20 | 0.00 | - | 3 | 1,505 | 59.38% |
| NTR240719P00062500 | 2024-06-28 3:59PM EDT | 62.50 | 11.40 | 12.40 | 13.50 | 0.00 | - | 3 | 0 | 88.18% |
| NTR240719P00065000 | 2024-06-04 3:37PM EDT | 65.00 | 8.20 | 12.90 | 15.80 | 0.00 | - | 5 | 0 | 117.97% |
| NTR240719P00067500 | 2024-06-03 2:27PM EDT | 67.50 | 9.80 | 15.50 | 18.30 | 0.00 | - | 3 | 0 | 129.10% |
| NTR240719P00070000 | 2024-05-30 12:13PM EDT | 70.00 | 12.10 | 18.90 | 19.20 | 0.00 | - | 1 | 26 | 0.00% |
| NTR240719P00075000 | 2024-06-14 10:15AM EDT | 75.00 | 24.70 | 24.00 | 25.90 | 0.00 | - | 1 | 1 | 164.06% |
| NTR240719P00080000 | 2024-06-07 11:25AM EDT | 80.00 | 24.40 | 27.90 | 31.90 | 0.00 | - | 5 | 5 | 227.05% |
© 2024 Yahoo. All rights reserved.