Canada markets closed

Nutrien Ltd. (NTR)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
58.86-0.35 (-0.59%)
At close: 04:00PM EDT
58.75 -0.11 (-0.19%)
After hours: 06:44PM EDT
In The Money
Show:ListStraddle
CallsforJanuary 17, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NTR250117C000300002024-05-22 10:46AM EDT30.0030.2027.7030.700.00-13850.39%
NTR250117C000350002024-05-21 2:22PM EDT35.0024.9423.9024.400.00-15044.68%
NTR250117C000375002024-04-15 1:26PM EDT37.5016.3020.3022.600.00--150.05%
NTR250117C000400002024-05-24 12:26PM EDT40.0020.1019.2019.90+0.40+2.03%519642.11%
NTR250117C000425002024-05-24 2:57PM EDT42.5017.4017.0017.70+5.70+48.72%21940.33%
NTR250117C000450002024-04-29 10:36AM EDT45.0011.6014.9015.300.00-316236.16%
NTR250117C000475002024-05-23 11:33AM EDT47.5013.8011.1013.300.00-22935.22%
NTR250117C000500002024-05-22 1:13PM EDT50.0012.8110.9013.300.00-311046.73%
NTR250117C000525002024-05-24 12:20PM EDT52.509.809.309.60+2.65+37.06%123332.97%
NTR250117C000550002024-05-24 2:38PM EDT55.007.907.707.90-1.00-11.24%474231.59%
NTR250117C000575002024-05-23 2:51PM EDT57.506.546.206.500.00-1055231.06%
NTR250117C000600002024-05-24 3:15PM EDT60.005.215.005.30-0.04-0.76%365430.70%
NTR250117C000625002024-05-23 1:06PM EDT62.504.403.904.200.00-39030.02%
NTR250117C000650002024-05-24 2:51PM EDT65.003.203.103.40-0.68-17.53%11,24630.10%
NTR250117C000700002024-05-24 2:47PM EDT70.001.971.852.05-0.13-6.19%452,16329.40%
NTR250117C000750002024-05-24 3:47PM EDT75.001.191.101.20-0.01-0.83%201,59229.00%
NTR250117C000800002024-05-20 1:57PM EDT80.000.940.600.750.00-378729.47%
NTR250117C000850002024-05-20 10:57AM EDT85.000.470.350.500.00-1598030.32%
NTR250117C000900002024-05-23 1:04PM EDT90.000.330.250.35-0.02-5.71%142931.35%
NTR250117C000950002024-05-09 2:49PM EDT95.000.250.100.300.00-39833.37%
NTR250117C001000002024-05-23 11:10AM EDT100.000.200.050.300.00-1524236.13%
NTR250117C001050002024-03-14 9:30AM EDT105.000.100.001.200.00-195551.59%
NTR250117C001100002024-05-20 12:48PM EDT110.000.100.050.450.00-112144.17%
NTR250117C001150002023-11-28 3:14PM EDT115.000.200.100.400.00-18545.56%
NTR250117C001200002024-03-28 3:10PM EDT120.000.070.000.400.00-298147.75%
NTR250117C001250002023-11-02 3:50PM EDT125.000.200.050.200.00-23144.63%
NTR250117C001300002024-01-16 10:30AM EDT130.000.150.000.000.00-101525.00%
NTR250117C001350002023-11-27 11:08AM EDT135.000.100.000.350.00-3752.54%
NTR250117C001400002024-03-26 11:32AM EDT140.000.050.000.300.00-52353.03%
PutsforJanuary 17, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NTR250117P000250002024-02-28 1:05PM EDT25.000.130.000.400.00-156956.54%
NTR250117P000275002024-04-05 10:05AM EDT27.500.100.000.750.00-1157.23%
NTR250117P000300002024-05-21 1:26PM EDT30.000.200.000.650.00-17850.00%
NTR250117P000350002024-05-20 10:33AM EDT35.000.250.100.600.00-560545.90%
NTR250117P000375002024-04-30 2:23PM EDT37.500.800.250.450.00-31938.09%
NTR250117P000400002024-05-22 9:30AM EDT40.000.450.400.550.00-195335.30%
NTR250117P000425002024-05-21 9:49AM EDT42.500.620.600.750.00-341933.59%
NTR250117P000450002024-05-24 3:12PM EDT45.000.920.901.05+0.10+12.20%62,09032.36%
NTR250117P000475002024-05-17 3:05PM EDT47.501.451.301.500.00-15831.65%
NTR250117P000500002024-05-24 3:38PM EDT50.002.001.852.00+0.40+25.00%62,36730.40%
NTR250117P000525002024-05-24 3:12PM EDT52.502.532.502.70+0.18+7.66%5126129.61%
NTR250117P000550002024-05-21 12:22PM EDT55.003.203.303.500.00-22,86128.52%
NTR250117P000575002024-05-23 9:58AM EDT57.504.004.304.600.00-517128.15%
NTR250117P000600002024-05-21 2:17PM EDT60.005.405.505.80+0.20+3.85%52,15327.34%
NTR250117P000625002024-05-09 10:40AM EDT62.507.706.907.200.00-101126.61%
NTR250117P000650002024-05-23 3:44PM EDT65.008.438.508.800.00-3468326.00%
NTR250117P000700002024-05-21 12:30PM EDT70.0011.9010.7012.500.00-749124.81%
NTR250117P000750002024-03-08 1:18PM EDT75.0022.2818.5018.900.00-239739.91%
NTR250117P000800002024-05-13 9:37AM EDT80.0021.7219.3021.600.00-13326.12%
NTR250117P000850002024-01-18 3:35PM EDT85.0035.4031.7036.400.00-211480.33%
NTR250117P000900002024-05-13 9:49AM EDT90.0031.5029.1033.000.00-11347.60%
NTR250117P000950002023-09-15 9:55AM EDT95.0030.7034.3034.900.00-2110.00%
NTR250117P001000002023-03-17 3:20PM EDT100.0030.7029.1030.100.00-110.00%