Nutrien Ltd. (NTR)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTR240920C00032500 | 2024-02-06 12:10PM EDT | 32.50 | 18.11 | 21.00 | 22.30 | 0.00 | - | - | 1 | 75.59% |
| NTR240920C00035000 | 2024-04-01 1:24PM EDT | 35.00 | 20.44 | 18.20 | 18.50 | 0.00 | - | 1 | 7 | 52.86% |
| NTR240920C00037500 | 2024-02-14 12:16PM EDT | 37.50 | 12.80 | 16.50 | 17.00 | 0.00 | - | 1 | 1 | 59.91% |
| NTR240920C00040000 | 2024-04-29 10:32AM EDT | 40.00 | 14.69 | 11.20 | 14.40 | 0.00 | - | 3 | 111 | 53.78% |
| NTR240920C00042500 | 2024-03-27 9:54AM EDT | 42.50 | 11.80 | 10.50 | 10.80 | 0.00 | - | 2 | 358 | 31.91% |
| NTR240920C00045000 | 2024-04-17 9:45AM EDT | 45.00 | 9.30 | 9.10 | 9.40 | 0.00 | - | 38 | 135 | 38.23% |
| NTR240920C00047500 | 2024-04-12 9:46AM EDT | 47.50 | 8.90 | 7.30 | 7.50 | 0.00 | - | 2 | 103 | 36.08% |
| NTR240920C00050000 | 2024-05-02 10:23AM EDT | 50.00 | 5.40 | 5.60 | 5.90 | 0.00 | - | 1 | 122 | 35.06% |
| NTR240920C00052500 | 2024-05-02 12:52PM EDT | 52.50 | 4.10 | 4.20 | 4.50 | +0.11 | +2.76% | 22 | 124 | 34.01% |
| NTR240920C00055000 | 2024-05-02 2:29PM EDT | 55.00 | 3.10 | 3.10 | 3.30 | -0.50 | -13.89% | 20 | 413 | 32.83% |
| NTR240920C00057500 | 2024-05-02 2:16PM EDT | 57.50 | 2.25 | 2.20 | 2.35 | +0.15 | +7.14% | 46 | 224 | 31.91% |
| NTR240920C00060000 | 2024-05-02 2:55PM EDT | 60.00 | 1.60 | 1.55 | 1.70 | +0.16 | +11.11% | 64 | 665 | 31.86% |
| NTR240920C00062500 | 2024-05-01 1:30PM EDT | 62.50 | 0.95 | 1.05 | 1.20 | 0.00 | - | 7 | 387 | 31.71% |
| NTR240920C00065000 | 2024-05-01 9:54AM EDT | 65.00 | 0.80 | 0.70 | 0.85 | 0.00 | - | 10 | 338 | 31.81% |
| NTR240920C00070000 | 2024-04-29 10:35AM EDT | 70.00 | 0.50 | 0.30 | 0.40 | 0.00 | - | 1 | 356 | 31.74% |
| NTR240920C00075000 | 2024-04-19 1:22PM EDT | 75.00 | 0.30 | 0.15 | 0.25 | 0.00 | - | 25 | 319 | 33.74% |
| NTR240920C00080000 | 2024-04-03 3:59PM EDT | 80.00 | 0.30 | 0.05 | 0.60 | 0.00 | - | 6 | 29 | 46.14% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTR240920P00030000 | 2024-02-08 3:06PM EDT | 30.00 | 0.30 | 0.00 | 0.45 | 0.00 | - | 2 | 4 | 52.44% |
| NTR240920P00032500 | 2024-02-02 4:21PM EDT | 32.50 | 0.41 | 0.10 | 2.10 | 0.00 | - | 11 | 46 | 67.92% |
| NTR240920P00035000 | 2024-02-27 11:25AM EDT | 35.00 | 0.39 | 0.05 | 0.75 | 0.00 | - | 1 | 19 | 53.27% |
| NTR240920P00037500 | 2024-04-19 12:47PM EDT | 37.50 | 0.30 | 0.15 | 0.35 | 0.00 | - | 1,135 | 1,231 | 37.74% |
| NTR240920P00040000 | 2024-05-02 3:31PM EDT | 40.00 | 0.40 | 0.35 | 0.50 | -0.09 | -18.37% | 2 | 167 | 35.03% |
| NTR240920P00042500 | 2024-05-02 3:38PM EDT | 42.50 | 0.70 | 0.65 | 0.75 | -0.15 | -17.65% | 14 | 624 | 32.98% |
| NTR240920P00045000 | 2024-05-02 2:14PM EDT | 45.00 | 1.15 | 1.05 | 1.20 | -0.15 | -11.54% | 23 | 523 | 32.03% |
| NTR240920P00047500 | 2024-05-02 12:20PM EDT | 47.50 | 1.90 | 1.65 | 1.80 | +0.25 | +15.15% | 9 | 198 | 30.81% |
| NTR240920P00050000 | 2024-05-02 2:41PM EDT | 50.00 | 2.60 | 2.45 | 2.65 | +0.12 | +4.84% | 12 | 1,088 | 29.96% |
| NTR240920P00052500 | 2024-05-02 2:55PM EDT | 52.50 | 3.70 | 3.50 | 3.70 | -0.24 | -6.09% | 40 | 929 | 28.80% |
| NTR240920P00055000 | 2024-05-02 3:00PM EDT | 55.00 | 5.00 | 4.90 | 5.10 | -0.50 | -9.09% | 59 | 631 | 28.37% |
| NTR240920P00057500 | 2024-04-12 2:32PM EDT | 57.50 | 6.90 | 6.40 | 6.80 | 0.00 | - | 3 | 60 | 28.39% |
| NTR240920P00060000 | 2024-05-02 9:45AM EDT | 60.00 | 7.70 | 8.30 | 8.60 | -0.80 | -9.41% | 10 | 104 | 27.44% |
| NTR240920P00062500 | 2024-04-18 3:56PM EDT | 62.50 | 10.60 | 10.40 | 10.70 | 0.00 | - | 2 | 9 | 27.61% |
| NTR240920P00065000 | 2024-04-25 11:34AM EDT | 65.00 | 13.70 | 11.90 | 12.90 | 0.00 | - | 4 | 281 | 27.44% |
| NTR240920P00070000 | 2024-04-18 12:28PM EDT | 70.00 | 17.44 | 15.70 | 19.20 | 0.00 | - | 4 | 0 | 49.88% |
© 2024 Yahoo. All rights reserved.