Nutrien Ltd. (NTR)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 20, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTR230120C00020000 | 2021-12-30 10:40AM EDT | 20.00 | 55.58 | 47.90 | 52.10 | 0.00 | - | 1 | 1 | 0.00% |
| NTR230120C00022500 | 2021-12-29 4:59PM EDT | 22.50 | 53.56 | 45.40 | 49.80 | 0.00 | - | 10 | 4 | 0.00% |
| NTR230120C00025000 | 2021-11-10 7:53AM EDT | 25.00 | 30.41 | 43.10 | 47.90 | 0.00 | - | 30 | 0 | 0.00% |
| NTR230120C00030000 | 2021-12-29 4:19PM EDT | 30.00 | 46.41 | 39.30 | 41.30 | 0.00 | - | 6 | 11 | 0.00% |
| NTR230120C00035000 | 2021-11-10 7:53AM EDT | 35.00 | 33.00 | 34.00 | 37.10 | 0.00 | - | 5 | 18 | 0.00% |
| NTR230120C00040000 | 2021-12-28 10:57AM EDT | 40.00 | 36.70 | 29.30 | 32.00 | 0.00 | - | 1 | 24 | 0.00% |
| NTR230120C00045000 | 2021-12-27 11:10AM EDT | 45.00 | 28.70 | 25.70 | 26.50 | 0.00 | - | 2 | 460 | 0.00% |
| NTR230120C00050000 | 2022-01-04 11:33AM EDT | 50.00 | 24.30 | 21.40 | 21.80 | 0.00 | - | 15 | 184 | 0.00% |
| NTR230120C00055000 | 2022-01-04 2:57PM EDT | 55.00 | 19.60 | 17.50 | 18.00 | 0.00 | - | 6 | 139 | 0.00% |
| NTR230120C00060000 | 2022-01-05 4:36PM EDT | 60.00 | 14.50 | 14.00 | 14.50 | -1.90 | -11.59% | 23 | 1,633 | 0.00% |
| NTR230120C00065000 | 2022-01-05 4:50PM EDT | 65.00 | 11.30 | 10.90 | 11.40 | -1.30 | -10.32% | 5 | 282 | 0.00% |
| NTR230120C00070000 | 2022-01-05 3:41PM EDT | 70.00 | 9.00 | 8.30 | 8.90 | -0.70 | -7.22% | 20 | 3,063 | 0.00% |
| NTR230120C00075000 | 2022-01-05 2:17PM EDT | 75.00 | 7.10 | 6.20 | 6.70 | -0.30 | -4.05% | 4 | 2,309 | 14.99% |
| NTR230120C00080000 | 2022-01-05 4:49PM EDT | 80.00 | 4.70 | 4.50 | 5.00 | -0.80 | -14.55% | 14 | 1,023 | 20.29% |
| NTR230120C00085000 | 2022-01-04 3:39PM EDT | 85.00 | 3.98 | 3.20 | 3.60 | 0.00 | - | 9 | 318 | 22.83% |
| NTR230120C00090000 | 2022-01-05 12:18PM EDT | 90.00 | 2.80 | 2.25 | 2.55 | -0.18 | -6.04% | 10 | 174 | 24.48% |
| NTR230120C00095000 | 2022-01-04 2:49PM EDT | 95.00 | 2.05 | 1.50 | 1.85 | 0.00 | - | 4 | 137 | 26.03% |
| NTR230120C00100000 | 2022-01-05 3:36PM EDT | 100.00 | 1.23 | 1.05 | 1.30 | -0.32 | -20.65% | 1 | 426 | 26.99% |
| NTR230120C00105000 | 2022-01-05 10:47AM EDT | 105.00 | 1.00 | 0.70 | 0.90 | 0.00 | - | 1 | 443 | 27.71% |
| NTR230120C00110000 | 2021-12-29 3:30PM EDT | 110.00 | 1.25 | 0.50 | 0.65 | 0.00 | - | - | 3 | 28.61% |
PutsforJanuary 20, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTR230120P00020000 | 2021-11-10 7:53AM EDT | 20.00 | 0.45 | 0.05 | 0.65 | 0.00 | - | 5 | 10 | 98.83% |
| NTR230120P00022500 | 2021-11-10 7:53AM EDT | 22.50 | 1.05 | 0.10 | 0.35 | 0.00 | - | 3 | 14 | 84.28% |
| NTR230120P00025000 | 2021-11-10 7:53AM EDT | 25.00 | 1.00 | 0.15 | 0.40 | 0.00 | - | 6 | 22 | 80.18% |
| NTR230120P00030000 | 2021-12-20 2:09PM EDT | 30.00 | 0.40 | 0.20 | 0.55 | 0.00 | - | 15 | 203 | 72.31% |
| NTR230120P00035000 | 2021-11-22 4:58PM EDT | 35.00 | 2.00 | 0.10 | 1.30 | 0.00 | - | 2 | 159 | 70.22% |
| NTR230120P00040000 | 2021-12-22 2:30PM EDT | 40.00 | 0.85 | 0.80 | 1.00 | 0.00 | - | 5 | 139 | 63.84% |
| NTR230120P00045000 | 2021-12-28 2:19PM EDT | 45.00 | 1.05 | 1.35 | 1.55 | 0.00 | - | 1 | 98 | 61.96% |
| NTR230120P00050000 | 2022-01-04 12:04PM EDT | 50.00 | 1.85 | 2.10 | 2.40 | 0.00 | - | 1 | 298 | 60.64% |
| NTR230120P00055000 | 2022-01-05 12:01PM EDT | 55.00 | 3.02 | 3.30 | 3.60 | -0.08 | -2.58% | 10 | 1,039 | 60.50% |
| NTR230120P00060000 | 2022-01-04 4:55PM EDT | 60.00 | 4.50 | 4.70 | 5.20 | 0.00 | - | 10 | 119 | 60.22% |
| NTR230120P00065000 | 2021-12-30 10:32AM EDT | 65.00 | 5.40 | 6.60 | 7.20 | 0.00 | - | 5 | 248 | 60.62% |
| NTR230120P00070000 | 2022-01-05 3:39PM EDT | 70.00 | 9.10 | 9.00 | 9.50 | +0.60 | +7.06% | 9 | 7 | 61.29% |
| NTR230120P00075000 | 2021-10-20 10:37AM EDT | 75.00 | 11.70 | 13.50 | 14.10 | 0.00 | - | 8 | 48 | 70.29% |
| NTR230120P00080000 | 2022-01-05 1:48PM EDT | 80.00 | 14.85 | 15.10 | 15.70 | +0.45 | +3.13% | 1 | 147 | 64.73% |
| NTR230120P00085000 | 2021-10-28 10:40AM EDT | 85.00 | 19.77 | 21.20 | 22.10 | 0.00 | - | 1 | 62 | 77.95% |
| NTR230120P00090000 | 2021-11-10 7:54AM EDT | 90.00 | 33.00 | 22.40 | 23.80 | 0.00 | - | 10 | 10 | 70.06% |
| NTR230120P00095000 | 2021-11-10 7:54AM EDT | 95.00 | 33.02 | 26.90 | 29.00 | 0.00 | - | 10 | 11 | 75.57% |
© 2022 Yahoo. All rights reserved.
