Nutrien Ltd. (NTR)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTR250117C00030000 | 2024-02-22 2:45PM EDT | 30.00 | 24.22 | 21.10 | 24.60 | 0.00 | - | 20 | 36 | 70.78% |
| NTR250117C00035000 | 2024-03-14 11:42AM EDT | 35.00 | 19.53 | 17.60 | 20.30 | 0.00 | - | 3 | 49 | 62.77% |
| NTR250117C00037500 | 2024-04-15 1:26PM EDT | 37.50 | 16.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NTR250117C00040000 | 2024-04-18 1:40PM EDT | 40.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 3 | 202 | 0.00% |
| NTR250117C00042500 | 2024-04-15 12:49PM EDT | 42.50 | 12.50 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 0.00% |
| NTR250117C00045000 | 2024-04-15 12:33PM EDT | 45.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 2 | 165 | 0.00% |
| NTR250117C00047500 | 2024-04-12 2:28PM EDT | 47.50 | 9.35 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 0.00% |
| NTR250117C00050000 | 2024-04-10 3:46PM EDT | 50.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 6 | 118 | 0.00% |
| NTR250117C00052500 | 2024-04-11 11:43AM EDT | 52.50 | 7.38 | 0.00 | 0.00 | 0.00 | - | 2 | 24 | 0.20% |
| NTR250117C00055000 | 2024-04-22 12:41PM EDT | 55.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 737 | 1.56% |
| NTR250117C00057500 | 2024-04-15 2:38PM EDT | 57.50 | 4.16 | 0.00 | 0.00 | 0.00 | - | 12 | 438 | 3.13% |
| NTR250117C00060000 | 2024-04-19 10:36AM EDT | 60.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 568 | 3.13% |
| NTR250117C00062500 | 2024-04-19 10:41AM EDT | 62.50 | 2.85 | 0.00 | 0.00 | 0.00 | - | 6 | 64 | 6.25% |
| NTR250117C00065000 | 2024-04-18 3:40PM EDT | 65.00 | 2.06 | 0.00 | 0.00 | 0.00 | - | 5 | 1,165 | 6.25% |
| NTR250117C00070000 | 2024-04-22 10:58AM EDT | 70.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 14 | 2,207 | 6.25% |
| NTR250117C00075000 | 2024-04-19 1:27PM EDT | 75.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1,542 | 12.50% |
| NTR250117C00080000 | 2024-04-18 12:23PM EDT | 80.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 4 | 785 | 12.50% |
| NTR250117C00085000 | 2024-04-04 3:45PM EDT | 85.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 722 | 1,010 | 12.50% |
| NTR250117C00090000 | 2024-04-22 9:36AM EDT | 90.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 437 | 12.50% |
| NTR250117C00095000 | 2024-03-14 2:28PM EDT | 95.00 | 0.25 | 0.05 | 0.35 | 0.00 | - | 2 | 101 | 38.97% |
| NTR250117C00100000 | 2024-04-19 9:35AM EDT | 100.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 247 | 12.50% |
| NTR250117C00105000 | 2024-03-14 9:30AM EDT | 105.00 | 0.10 | 0.00 | 1.20 | 0.00 | - | 19 | 55 | 56.52% |
| NTR250117C00110000 | 2024-04-01 10:49AM EDT | 110.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 121 | 12.50% |
| NTR250117C00115000 | 2023-11-28 3:14PM EDT | 115.00 | 0.20 | 0.10 | 0.40 | 0.00 | - | 1 | 85 | 49.34% |
| NTR250117C00120000 | 2024-03-28 3:10PM EDT | 120.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 29 | 81 | 25.00% |
| NTR250117C00125000 | 2023-11-02 3:50PM EDT | 125.00 | 0.20 | 0.05 | 0.20 | 0.00 | - | 2 | 31 | 47.75% |
| NTR250117C00130000 | 2024-01-16 10:30AM EDT | 130.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 15 | 25.00% |
| NTR250117C00135000 | 2023-11-27 11:08AM EDT | 135.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 3 | 7 | 50.20% |
| NTR250117C00140000 | 2024-03-26 11:32AM EDT | 140.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 23 | 25.00% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTR250117P00025000 | 2024-02-28 1:05PM EDT | 25.00 | 0.13 | 0.00 | 0.40 | 0.00 | - | 15 | 69 | 54.20% |
| NTR250117P00027500 | 2024-04-05 10:05AM EDT | 27.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| NTR250117P00030000 | 2024-04-22 12:50PM EDT | 30.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 77 | 12.50% |
| NTR250117P00035000 | 2024-04-12 12:34PM EDT | 35.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 3 | 575 | 12.50% |
| NTR250117P00037500 | 2024-04-11 1:23PM EDT | 37.50 | 0.79 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 6.25% |
| NTR250117P00040000 | 2024-04-19 11:28AM EDT | 40.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 1 | 958 | 6.25% |
| NTR250117P00042500 | 2024-04-11 10:04AM EDT | 42.50 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 388 | 6.25% |
| NTR250117P00045000 | 2024-04-12 10:30AM EDT | 45.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 1 | 2,080 | 3.13% |
| NTR250117P00047500 | 2024-04-04 10:21AM EDT | 47.50 | 2.38 | 0.00 | 0.00 | 0.00 | - | 1 | 54 | 3.13% |
| NTR250117P00050000 | 2024-04-19 1:07PM EDT | 50.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1 | 2,342 | 1.56% |
| NTR250117P00052500 | 2024-04-12 2:45PM EDT | 52.50 | 5.40 | 0.00 | 0.00 | 0.00 | - | 45 | 56 | 0.00% |
| NTR250117P00055000 | 2024-04-17 12:27PM EDT | 55.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 1 | 3,189 | 0.00% |
| NTR250117P00057500 | 2024-04-19 11:20AM EDT | 57.50 | 8.10 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.00% |
| NTR250117P00060000 | 2024-04-17 3:11PM EDT | 60.00 | 10.51 | 0.00 | 0.00 | 0.00 | - | 2,000 | 2,049 | 0.00% |
| NTR250117P00062500 | 2024-04-19 10:36AM EDT | 62.50 | 11.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NTR250117P00065000 | 2024-04-16 3:25PM EDT | 65.00 | 14.13 | 0.00 | 0.00 | 0.00 | - | 23 | 651 | 0.00% |
| NTR250117P00070000 | 2024-03-25 10:25AM EDT | 70.00 | 18.30 | 0.00 | 0.00 | 0.00 | - | 41 | 496 | 0.00% |
| NTR250117P00075000 | 2024-03-08 1:18PM EDT | 75.00 | 22.28 | 18.50 | 18.90 | 0.00 | - | 2 | 397 | 0.00% |
| NTR250117P00080000 | 2024-04-05 10:29AM EDT | 80.00 | 23.65 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 0.00% |
| NTR250117P00085000 | 2024-01-18 3:35PM EDT | 85.00 | 35.40 | 31.70 | 36.40 | 0.00 | - | 21 | 14 | 63.90% |
| NTR250117P00090000 | 2023-09-18 10:31AM EDT | 90.00 | 27.20 | 28.70 | 29.00 | 0.00 | - | 1 | 14 | 0.00% |
| NTR250117P00095000 | 2023-09-15 9:55AM EDT | 95.00 | 30.70 | 34.30 | 34.90 | 0.00 | - | 2 | 11 | 0.00% |
| NTR250117P00100000 | 2023-03-17 3:20PM EDT | 100.00 | 30.70 | 29.10 | 30.10 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.