Nutrien Ltd. (NTR)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 16, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTR221216C00050000 | 2022-08-02 10:25AM EDT | 50.00 | 32.10 | 41.80 | 42.70 | 0.00 | - | 5 | 5 | 187.09% |
| NTR221216C00060000 | 2022-07-27 9:30AM EDT | 60.00 | 24.90 | 32.40 | 33.20 | 0.00 | - | - | 17 | 148.51% |
| NTR221216C00070000 | 2022-08-02 10:15AM EDT | 70.00 | 15.00 | 23.50 | 24.30 | 0.00 | - | 1 | 15 | 118.82% |
| NTR221216C00075000 | 2022-08-11 12:58PM EDT | 75.00 | 19.76 | 19.40 | 20.10 | +3.26 | +19.76% | 5 | 13 | 106.53% |
| NTR221216C00080000 | 2022-08-10 10:45AM EDT | 80.00 | 14.22 | 15.80 | 16.20 | +4.92 | +52.90% | 4 | 109 | 96.58% |
| NTR221216C00085000 | 2022-08-10 11:04AM EDT | 85.00 | 11.50 | 12.40 | 12.80 | +1.32 | +12.97% | 1 | 263 | 87.98% |
| NTR221216C00090000 | 2022-08-10 3:04PM EDT | 90.00 | 9.00 | 9.40 | 9.80 | +1.42 | +18.73% | 1 | 289 | 80.55% |
| NTR221216C00095000 | 2022-08-11 2:13PM EDT | 95.00 | 7.12 | 7.00 | 7.30 | +1.52 | +27.14% | 14 | 2,097 | 74.88% |
| NTR221216C00100000 | 2022-08-11 2:14PM EDT | 100.00 | 5.10 | 5.00 | 5.30 | +1.30 | +34.21% | 13 | 800 | 70.09% |
| NTR221216C00105000 | 2022-08-10 9:41AM EDT | 105.00 | 2.85 | 3.50 | 3.80 | +0.25 | +9.62% | 2 | 1,390 | 66.60% |
| NTR221216C00110000 | 2022-08-11 11:02AM EDT | 110.00 | 2.71 | 2.40 | 2.65 | +0.82 | +43.39% | 3 | 538 | 63.77% |
| NTR221216C00115000 | 2022-08-11 11:49AM EDT | 115.00 | 1.85 | 1.65 | 1.85 | +0.58 | +45.67% | 9 | 1,281 | 61.94% |
| NTR221216C00120000 | 2022-08-11 10:48AM EDT | 120.00 | 1.30 | 1.15 | 1.30 | +0.53 | +68.83% | 2 | 381 | 60.84% |
| NTR221216C00125000 | 2022-08-09 12:07PM EDT | 125.00 | 0.64 | 0.75 | 0.90 | 0.00 | - | 20 | 529 | 59.52% |
| NTR221216C00130000 | 2022-08-04 9:41AM EDT | 130.00 | 0.25 | 0.50 | 0.65 | 0.00 | - | - | 2,294 | 58.98% |
| NTR221216C00140000 | 2022-07-18 3:26PM EDT | 140.00 | 0.25 | 0.00 | 0.85 | 0.00 | - | - | 440 | 62.70% |
| NTR221216C00145000 | 2022-07-29 3:36PM EDT | 145.00 | 0.05 | 0.10 | 0.70 | 0.00 | - | - | 9 | 65.23% |
| NTR221216C00160000 | 2022-07-14 9:30AM EDT | 160.00 | 0.19 | 0.00 | 0.50 | 0.00 | - | - | 251 | 68.85% |
PutsforDecember 16, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTR221216P00040000 | 2022-07-14 10:36AM EDT | 40.00 | 0.70 | 0.00 | 0.25 | 0.00 | - | - | 1 | 76.37% |
| NTR221216P00045000 | 2022-07-08 2:19PM EDT | 45.00 | 0.85 | 0.10 | 0.75 | 0.00 | - | - | 6 | 80.37% |
| NTR221216P00050000 | 2022-07-21 2:18PM EDT | 50.00 | 1.00 | 0.15 | 0.55 | 0.00 | - | - | 56 | 65.82% |
| NTR221216P00055000 | 2022-08-03 1:45PM EDT | 55.00 | 1.05 | 0.25 | 0.95 | 0.00 | - | 1 | 30 | 62.11% |
| NTR221216P00060000 | 2022-08-10 10:15AM EDT | 60.00 | 1.00 | 0.80 | 0.95 | -0.60 | -37.50% | 1 | 112 | 56.64% |
| NTR221216P00065000 | 2022-08-10 11:12AM EDT | 65.00 | 1.36 | 1.20 | 1.30 | -0.64 | -32.00% | 9 | 119 | 51.12% |
| NTR221216P00070000 | 2022-08-11 1:19PM EDT | 70.00 | 1.80 | 1.75 | 1.90 | -0.80 | -30.77% | 5 | 734 | 46.90% |
| NTR221216P00075000 | 2022-08-10 10:29AM EDT | 75.00 | 3.14 | 2.55 | 2.80 | -0.73 | -18.86% | 3 | 1,487 | 42.40% |
| NTR221216P00080000 | 2022-08-11 10:00AM EDT | 80.00 | 3.70 | 3.60 | 3.90 | -1.10 | -22.92% | 1 | 1,849 | 36.52% |
| NTR221216P00085000 | 2022-08-11 9:52AM EDT | 85.00 | 5.15 | 5.10 | 5.60 | -3.65 | -41.48% | 1 | 31 | 31.01% |
| NTR221216P00090000 | 2022-08-10 2:50PM EDT | 90.00 | 7.82 | 7.20 | 7.50 | -1.54 | -16.45% | 10 | 1,137 | 19.92% |
| NTR221216P00095000 | 2022-08-10 1:10PM EDT | 95.00 | 10.45 | 9.70 | 10.20 | -10.90 | -51.05% | 1 | 118 | 0.00% |
| NTR221216P00100000 | 2022-07-27 1:04PM EDT | 100.00 | 19.39 | 12.70 | 13.10 | 0.00 | - | - | 11 | 0.00% |
| NTR221216P00105000 | 2022-07-18 10:52AM EDT | 105.00 | 29.25 | 16.20 | 16.70 | 0.00 | - | - | 16 | 0.00% |
| NTR221216P00110000 | 2022-07-15 1:40PM EDT | 110.00 | 37.20 | 20.10 | 20.60 | 0.00 | - | - | 4 | 0.00% |
© 2022 Yahoo. All rights reserved.
