NTR - Nutrien Ltd.
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforJune 9, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTR230609C00053000 | 2023-06-02 10:50AM EDT | 53.00 | 2.12 | 2.15 | 2.30 | +0.72 | +51.43% | 2 | 9 | 40.23% |
| NTR230609C00054000 | 2023-06-02 1:37PM EDT | 54.00 | 1.75 | 1.40 | 1.55 | +0.70 | +66.67% | 44 | 40 | 36.96% |
| NTR230609C00055000 | 2023-06-02 2:28PM EDT | 55.00 | 1.00 | 0.85 | 0.95 | +0.46 | +85.19% | 29 | 97 | 34.67% |
| NTR230609C00058000 | 2023-06-01 2:14PM EDT | 58.00 | 0.13 | 0.10 | 0.20 | 0.00 | - | 2 | 23 | 37.40% |
| NTR230609C00059000 | 2023-06-01 2:42PM EDT | 59.00 | 0.06 | 0.05 | 0.15 | -0.02 | -25.00% | 2 | 108 | 41.31% |
| NTR230609C00060000 | 2023-06-02 1:53PM EDT | 60.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 81 | 15 | 37.89% |
| NTR230609C00061000 | 2023-05-22 3:44PM EDT | 61.00 | 1.80 | 0.00 | 0.85 | 0.00 | - | 1 | 2 | 72.66% |
| NTR230609C00062000 | 2023-05-26 9:31AM EDT | 62.00 | 0.25 | 0.00 | 0.85 | 0.00 | - | 100 | 14 | 79.79% |
| NTR230609C00063000 | 2023-06-01 11:57AM EDT | 63.00 | 0.05 | 0.00 | 0.85 | 0.00 | - | 5 | 8 | 86.62% |
| NTR230609C00064000 | 2023-06-01 10:51AM EDT | 64.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 112 | 58.20% |
| NTR230609C00065000 | 2023-06-02 11:37AM EDT | 65.00 | 0.05 | 0.00 | 0.10 | -0.07 | -58.33% | 3 | 35 | 63.28% |
| NTR230609C00066000 | 2023-05-23 12:30PM EDT | 66.00 | 0.26 | 0.00 | 0.10 | 0.00 | - | 20 | 36 | 67.97% |
| NTR230609C00067000 | 2023-05-05 12:20PM EDT | 67.00 | 2.05 | 0.00 | 0.10 | 0.00 | - | 35 | 30 | 72.27% |
| NTR230609C00068000 | 2023-06-02 12:14PM EDT | 68.00 | 0.05 | 0.00 | 0.05 | -0.35 | -87.50% | 4 | 4 | 69.53% |
| NTR230609C00069000 | 2023-05-19 3:18PM EDT | 69.00 | 0.17 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 80.86% |
| NTR230609C00070000 | 2023-05-18 2:34PM EDT | 70.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 2 | 8 | 95.12% |
| NTR230609C00071000 | 2023-05-15 1:32PM EDT | 71.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 6 | 15 | 99.61% |
| NTR230609C00072000 | 2023-05-15 9:38AM EDT | 72.00 | 0.17 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 123.44% |
| NTR230609C00073000 | 2023-05-26 2:06PM EDT | 73.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 415 | 108.20% |
| NTR230609C00074000 | 2023-05-09 3:00PM EDT | 74.00 | 0.35 | 0.00 | 0.20 | 0.00 | - | - | 4 | 112.11% |
| NTR230609C00075000 | 2023-05-11 9:50AM EDT | 75.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 1 | 6 | 137.31% |
PutsforJune 9, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTR230609P00050000 | 2023-06-02 12:46PM EDT | 50.00 | 0.10 | 0.00 | 0.10 | -0.35 | -77.78% | 5 | 106 | 44.73% |
| NTR230609P00051000 | 2023-06-02 12:28PM EDT | 51.00 | 0.12 | 0.05 | 0.15 | -0.23 | -65.71% | 2 | 30 | 41.21% |
| NTR230609P00052000 | 2023-06-02 11:33AM EDT | 52.00 | 0.25 | 0.15 | 0.20 | -0.34 | -57.63% | 5 | 213 | 35.94% |
| NTR230609P00053000 | 2023-06-02 11:48AM EDT | 53.00 | 0.44 | 0.30 | 0.40 | -1.11 | -71.61% | 5 | 34 | 35.74% |
| NTR230609P00054000 | 2023-06-02 2:12PM EDT | 54.00 | 0.55 | 0.60 | 0.70 | -0.75 | -57.69% | 11 | 38 | 34.86% |
| NTR230609P00055000 | 2023-06-02 3:57PM EDT | 55.00 | 1.05 | 1.00 | 1.10 | -1.70 | -61.82% | 65 | 60 | 32.72% |
| NTR230609P00056000 | 2023-06-02 1:50PM EDT | 56.00 | 1.40 | 1.60 | 1.75 | -2.00 | -58.82% | 51 | 16 | 33.79% |
| NTR230609P00057000 | 2023-06-02 10:55AM EDT | 57.00 | 2.30 | 2.35 | 2.50 | -2.00 | -46.51% | 2 | 8 | 33.79% |
| NTR230609P00058000 | 2023-06-02 3:59PM EDT | 58.00 | 3.20 | 3.20 | 3.60 | +1.35 | +72.97% | 6 | 14 | 47.17% |
| NTR230609P00059000 | 2023-05-23 12:07PM EDT | 59.00 | 0.95 | 4.10 | 4.50 | 0.00 | - | 1 | 16 | 50.20% |
| NTR230609P00060000 | 2023-06-01 9:43AM EDT | 60.00 | 7.48 | 5.10 | 5.40 | 0.00 | - | 5 | 11 | 50.98% |
| NTR230609P00061000 | 2023-05-24 10:24AM EDT | 61.00 | 3.50 | 6.00 | 6.50 | 0.00 | - | 2 | 0 | 64.65% |
| NTR230609P00062000 | 2023-05-24 2:50PM EDT | 62.00 | 4.46 | 6.90 | 7.40 | 0.00 | - | 1 | 0 | 63.87% |
| NTR230609P00064000 | 2023-05-25 3:44PM EDT | 64.00 | 7.68 | 8.90 | 9.40 | 0.00 | - | 1 | 0 | 75.78% |
| NTR230609P00065000 | 2023-04-28 9:30AM EDT | 65.00 | 1.80 | 8.80 | 9.50 | 0.00 | - | 3 | 3 | 0.00% |
| NTR230609P00066000 | 2023-05-26 9:58AM EDT | 66.00 | 10.00 | 11.00 | 11.50 | 0.00 | - | 19 | 0 | 65.63% |
| NTR230609P00067000 | 2023-05-04 3:02PM EDT | 67.00 | 4.80 | 11.90 | 12.50 | 0.00 | - | - | 0 | 101.37% |
| NTR230609P00068000 | 2023-05-05 3:00PM EDT | 68.00 | 4.50 | 12.90 | 13.60 | 0.00 | - | 20 | 6 | 74.22% |
| NTR230609P00078000 | 2023-05-01 11:36AM EDT | 78.00 | 8.97 | 25.10 | 25.50 | 0.00 | - | - | 0 | 263.48% |
© 2023 Yahoo. All rights reserved.