NTR - Nutrien Ltd.
NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTR250117C00030000 | 2023-05-26 2:47PM EDT | 30.00 | 27.13 | 26.30 | 27.40 | +27.13 | - | 2 | 0 | 43.73% |
| NTR250117C00035000 | 2023-05-23 11:00AM EDT | 35.00 | 27.60 | 22.70 | 23.30 | 0.00 | - | - | 1 | 41.53% |
| NTR250117C00040000 | 2023-02-09 12:05PM EDT | 40.00 | 41.90 | 36.90 | 39.50 | 0.00 | - | - | 1 | 137.68% |
| NTR250117C00045000 | 2023-05-25 12:18PM EDT | 45.00 | 16.78 | 15.60 | 16.50 | 0.00 | - | 1 | 4 | 39.86% |
| NTR250117C00050000 | 2023-05-11 11:52AM EDT | 50.00 | 16.37 | 12.70 | 13.70 | 0.00 | - | 1 | 21 | 39.18% |
| NTR250117C00055000 | 2023-05-26 2:26PM EDT | 55.00 | 10.95 | 10.40 | 10.90 | -0.15 | -1.35% | 1 | 29 | 37.18% |
| NTR250117C00060000 | 2023-05-26 2:06PM EDT | 60.00 | 8.60 | 8.50 | 8.70 | -0.33 | -3.70% | 35 | 143 | 36.19% |
| NTR250117C00065000 | 2023-05-24 2:34PM EDT | 65.00 | 7.70 | 6.50 | 6.90 | 0.00 | - | 11 | 66 | 35.46% |
| NTR250117C00070000 | 2023-05-26 3:53PM EDT | 70.00 | 5.20 | 4.80 | 5.50 | -2.50 | -32.47% | 8 | 1,077 | 35.11% |
| NTR250117C00075000 | 2023-05-26 11:40AM EDT | 75.00 | 4.24 | 3.80 | 4.40 | -0.21 | -4.72% | 13 | 75 | 34.94% |
| NTR250117C00080000 | 2023-05-26 2:04PM EDT | 80.00 | 3.15 | 3.00 | 3.50 | -0.55 | -14.86% | 1 | 110 | 34.75% |
| NTR250117C00085000 | 2023-05-24 9:47AM EDT | 85.00 | 3.00 | 2.40 | 2.60 | 0.00 | - | 2 | 70 | 33.75% |
| NTR250117C00090000 | 2023-05-24 12:37PM EDT | 90.00 | 2.20 | 1.75 | 2.00 | 0.00 | - | 3 | 432 | 33.37% |
| NTR250117C00095000 | 2023-05-10 1:13PM EDT | 95.00 | 3.00 | 1.25 | 1.60 | 0.00 | - | 2 | 38 | 33.45% |
| NTR250117C00100000 | 2023-05-25 12:27PM EDT | 100.00 | 1.20 | 1.00 | 1.30 | 0.00 | - | 1 | 330 | 33.63% |
| NTR250117C00105000 | 2023-05-26 3:44PM EDT | 105.00 | 0.95 | 0.70 | 1.05 | -0.75 | -44.12% | 9 | 22 | 33.73% |
| NTR250117C00110000 | 2023-05-22 12:04PM EDT | 110.00 | 1.19 | 0.50 | 1.25 | 0.00 | - | 1 | 101 | 36.94% |
| NTR250117C00115000 | 2023-05-22 2:23PM EDT | 115.00 | 0.96 | 0.35 | 1.10 | 0.00 | - | 10 | 85 | 37.45% |
| NTR250117C00120000 | 2023-05-19 11:34AM EDT | 120.00 | 0.97 | 0.25 | 0.90 | 0.00 | - | 1 | 8 | 37.33% |
| NTR250117C00125000 | 2023-05-19 11:34AM EDT | 125.00 | 0.79 | 0.15 | 0.80 | 0.00 | - | 1 | 32 | 37.82% |
| NTR250117C00130000 | 2023-05-15 11:33AM EDT | 130.00 | 0.50 | 0.05 | 0.65 | 0.00 | - | 1 | 6 | 37.61% |
| NTR250117C00135000 | 2023-05-23 10:14AM EDT | 135.00 | 0.50 | 0.00 | 0.60 | 0.00 | - | 2 | 5 | 38.28% |
| NTR250117C00140000 | 2023-05-23 9:48AM EDT | 140.00 | 0.35 | 0.05 | 0.50 | 0.00 | - | 3 | 76 | 38.21% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTR250117P00030000 | 2023-05-26 1:30PM EDT | 30.00 | 1.55 | 1.15 | 1.80 | +0.40 | +34.78% | 2 | 8 | 46.36% |
| NTR250117P00035000 | 2023-05-22 1:24PM EDT | 35.00 | 1.95 | 2.05 | 2.45 | 0.00 | - | 1 | 16 | 41.85% |
| NTR250117P00040000 | 2023-05-26 11:53AM EDT | 40.00 | 3.40 | 3.30 | 3.60 | +0.10 | +3.03% | 3 | 108 | 39.55% |
| NTR250117P00045000 | 2023-05-25 1:58PM EDT | 45.00 | 4.90 | 4.70 | 5.00 | 0.00 | - | 1 | 38 | 37.19% |
| NTR250117P00050000 | 2023-05-25 9:39AM EDT | 50.00 | 6.50 | 6.50 | 6.80 | 0.00 | - | 5 | 593 | 35.26% |
| NTR250117P00055000 | 2023-05-23 12:15PM EDT | 55.00 | 7.15 | 8.60 | 8.90 | 0.00 | - | 400 | 716 | 33.20% |
| NTR250117P00060000 | 2023-05-24 10:43AM EDT | 60.00 | 10.45 | 11.20 | 11.60 | 0.00 | - | 4 | 561 | 31.98% |
| NTR250117P00065000 | 2023-05-26 1:08PM EDT | 65.00 | 14.30 | 14.00 | 14.50 | +0.80 | +5.93% | 1 | 194 | 30.15% |
| NTR250117P00070000 | 2023-05-24 3:20PM EDT | 70.00 | 16.60 | 16.30 | 17.90 | 0.00 | - | 2 | 136 | 28.80% |
| NTR250117P00075000 | 2023-05-19 10:52AM EDT | 75.00 | 17.80 | 21.10 | 21.60 | 0.00 | - | 2 | 30 | 27.25% |
| NTR250117P00080000 | 2023-05-26 10:18AM EDT | 80.00 | 25.10 | 25.10 | 26.00 | +9.93 | +65.46% | 1 | 40 | 27.60% |
| NTR250117P00085000 | 2023-04-14 3:25PM EDT | 85.00 | 18.90 | 25.90 | 27.70 | 0.00 | - | 1 | 517 | 0.00% |
| NTR250117P00090000 | 2023-05-19 12:52PM EDT | 90.00 | 29.20 | 34.20 | 35.00 | 0.00 | - | 1 | 2 | 26.75% |
| NTR250117P00095000 | 2023-04-10 3:50PM EDT | 95.00 | 26.61 | 32.30 | 33.50 | 0.00 | - | 3 | 10 | 0.00% |
| NTR250117P00100000 | 2023-03-17 3:20PM EDT | 100.00 | 30.70 | 29.10 | 30.10 | 0.00 | - | 1 | 1 | 0.00% |
© 2023 Yahoo. All rights reserved.