Nutrien Ltd. (NTR)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTR250117C00045000 | 2023-01-12 12:53PM EST | 45.00 | 35.05 | 39.20 | 40.60 | 0.00 | - | 1 | 2 | 46.92% |
| NTR250117C00050000 | 2022-11-14 10:36AM EST | 50.00 | 34.95 | 33.10 | 34.70 | 0.00 | - | 1 | 3 | 36.74% |
| NTR250117C00055000 | 2023-01-23 12:37PM EST | 55.00 | 31.20 | 32.00 | 33.50 | 0.00 | - | 1 | 13 | 45.26% |
| NTR250117C00060000 | 2023-01-24 12:32PM EST | 60.00 | 27.20 | 28.40 | 29.20 | 0.00 | - | 2 | 40 | 41.21% |
| NTR250117C00065000 | 2022-11-03 9:09AM EST | 65.00 | 20.90 | 26.00 | 27.80 | 0.00 | - | 1 | 41 | 45.17% |
| NTR250117C00070000 | 2023-01-20 12:56PM EST | 70.00 | 20.95 | 22.70 | 24.50 | 0.00 | - | 2 | 26 | 43.05% |
| NTR250117C00075000 | 2023-01-10 12:20PM EST | 75.00 | 17.37 | 19.90 | 21.30 | 0.00 | - | 2 | 13 | 40.86% |
| NTR250117C00080000 | 2023-01-26 3:05PM EST | 80.00 | 18.20 | 17.40 | 18.70 | +2.98 | +19.58% | 1 | 30 | 39.75% |
| NTR250117C00085000 | 2023-01-26 3:05PM EST | 85.00 | 15.90 | 15.20 | 17.60 | +1.15 | +7.80% | 1 | 34 | 41.58% |
| NTR250117C00090000 | 2023-01-26 2:14PM EST | 90.00 | 13.60 | 13.30 | 15.00 | -1.37 | -9.15% | 1 | 19 | 39.62% |
| NTR250117C00095000 | 2023-01-26 2:25PM EST | 95.00 | 11.70 | 11.50 | 12.90 | +0.90 | +8.33% | 10 | 5 | 38.40% |
| NTR250117C00100000 | 2023-01-26 9:34AM EST | 100.00 | 9.20 | 10.00 | 11.50 | +0.15 | +1.66% | 12 | 49 | 38.36% |
| NTR250117C00105000 | 2023-01-26 10:04AM EST | 105.00 | 8.20 | 8.40 | 10.20 | -0.10 | -1.20% | 1 | 8 | 38.19% |
| NTR250117C00110000 | 2023-01-12 1:50PM EST | 110.00 | 7.27 | 7.30 | 7.80 | 0.00 | - | 3 | 44 | 35.19% |
| NTR250117C00115000 | 2023-01-25 3:31PM EST | 115.00 | 6.30 | 6.20 | 7.70 | 0.00 | - | 2 | 18 | 37.17% |
| NTR250117C00120000 | 2022-11-11 12:53PM EST | 120.00 | 7.50 | 6.30 | 7.70 | 0.00 | - | 5 | 5 | 39.21% |
| NTR250117C00125000 | 2022-12-14 12:31PM EST | 125.00 | 6.20 | 4.20 | 5.50 | 0.00 | - | 1 | 0 | 35.63% |
| NTR250117C00130000 | 2022-11-09 10:52AM EST | 130.00 | 5.20 | 5.10 | 6.40 | 0.00 | - | 1 | 3 | 39.67% |
| NTR250117C00135000 | 2023-01-25 12:53PM EST | 135.00 | 3.50 | 3.50 | 4.60 | 0.00 | - | 1 | 14 | 36.49% |
| NTR250117C00140000 | 2023-01-12 2:59PM EST | 140.00 | 3.70 | 2.65 | 3.70 | 0.00 | - | 1 | 12 | 35.31% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTR250117P00040000 | 2023-01-25 1:24PM EST | 40.00 | 2.10 | 1.70 | 2.25 | 0.00 | - | 9 | 51 | 44.87% |
| NTR250117P00045000 | 2023-01-09 2:43PM EST | 45.00 | 3.85 | 2.45 | 3.00 | 0.00 | - | 1 | 25 | 42.76% |
| NTR250117P00050000 | 2023-01-25 3:36PM EST | 50.00 | 3.70 | 3.40 | 3.80 | 0.00 | - | 4 | 19 | 40.41% |
| NTR250117P00055000 | 2023-01-25 3:33PM EST | 55.00 | 4.90 | 4.20 | 5.10 | 0.00 | - | 65 | 87 | 39.51% |
| NTR250117P00060000 | 2023-01-13 11:33AM EST | 60.00 | 7.90 | 5.30 | 6.00 | 0.00 | - | 1 | 126 | 36.69% |
| NTR250117P00065000 | 2023-01-11 1:06PM EST | 65.00 | 10.30 | 6.80 | 7.60 | 0.00 | - | 37 | 100 | 35.61% |
| NTR250117P00070000 | 2023-01-23 2:11PM EST | 70.00 | 10.07 | 8.40 | 9.40 | 0.00 | - | 2 | 113 | 34.50% |
| NTR250117P00075000 | 2023-01-23 2:11PM EST | 75.00 | 12.12 | 10.20 | 11.20 | 0.00 | - | 2 | 6 | 32.86% |
| NTR250117P00080000 | 2023-01-09 12:08PM EST | 80.00 | 16.00 | 12.60 | 13.40 | 0.00 | - | 10 | 11 | 31.66% |
| NTR250117P00085000 | 2023-01-13 12:00PM EST | 85.00 | 19.80 | 15.00 | 16.00 | 0.00 | - | 1 | 54 | 30.83% |
| NTR250117P00090000 | 2022-09-14 12:12PM EST | 90.00 | 18.90 | 21.50 | 24.80 | 0.00 | - | 1 | 1 | 43.02% |
| NTR250117P00095000 | 2023-01-18 1:54PM EST | 95.00 | 24.60 | 20.10 | 22.10 | 0.00 | - | 10 | 10 | 29.54% |
© 2023 Yahoo. All rights reserved.
