Nutrien Ltd. (NTR)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTR240517C00037500 | 2024-04-02 10:32AM EDT | 37.50 | 17.70 | 14.60 | 15.10 | 0.00 | - | - | 7 | 0.00% |
| NTR240517C00045000 | 2024-05-02 10:59AM EDT | 45.00 | 7.60 | 12.20 | 15.40 | 0.00 | - | 2 | 2 | 155.86% |
| NTR240517C00047500 | 2024-04-12 12:06PM EDT | 47.50 | 6.87 | 8.60 | 10.90 | 0.00 | - | 2 | 7 | 99.80% |
| NTR240517C00049000 | 2024-04-23 9:51AM EDT | 49.00 | 3.90 | 7.80 | 9.40 | 0.00 | - | - | 2 | 87.60% |
| NTR240517C00050000 | 2024-05-09 10:16AM EDT | 50.00 | 8.25 | 7.20 | 8.40 | 0.00 | - | 2 | 15 | 79.49% |
| NTR240517C00051000 | 2024-05-02 12:27PM EDT | 51.00 | 2.20 | 6.60 | 8.50 | 0.00 | - | - | 2 | 82.23% |
| NTR240517C00052000 | 2024-05-01 10:31AM EDT | 52.00 | 1.70 | 5.50 | 6.40 | 0.00 | - | 1 | 6 | 63.28% |
| NTR240517C00052500 | 2024-05-07 3:46PM EDT | 52.50 | 3.20 | 4.50 | 7.20 | 0.00 | - | 10 | 165 | 55.47% |
| NTR240517C00053000 | 2024-05-10 10:14AM EDT | 53.00 | 5.81 | 4.70 | 6.20 | +3.11 | +115.19% | 10 | 216 | 58.50% |
| NTR240517C00054000 | 2024-05-09 3:44PM EDT | 54.00 | 4.25 | 2.25 | 5.20 | 0.00 | - | 4 | 81 | 83.98% |
| NTR240517C00055000 | 2024-05-10 3:50PM EDT | 55.00 | 3.42 | 1.70 | 4.30 | +0.57 | +20.00% | 491 | 1,949 | 76.47% |
| NTR240517C00056000 | 2024-05-09 12:43PM EDT | 56.00 | 2.60 | 2.20 | 2.40 | +0.55 | +26.83% | 2 | 80 | 29.88% |
| NTR240517C00057000 | 2024-05-10 3:48PM EDT | 57.00 | 1.59 | 1.40 | 1.55 | +0.24 | +17.78% | 25 | 337 | 26.37% |
| NTR240517C00057500 | 2024-05-10 11:53AM EDT | 57.50 | 1.16 | 1.05 | 1.15 | -0.09 | -7.20% | 38 | 2,188 | 24.07% |
| NTR240517C00058000 | 2024-05-10 3:45PM EDT | 58.00 | 0.77 | 0.75 | 0.85 | -0.13 | -14.44% | 30 | 109 | 23.73% |
| NTR240517C00059000 | 2024-05-10 12:19PM EDT | 59.00 | 0.50 | 0.30 | 0.40 | +0.01 | +2.04% | 21 | 1,144 | 22.95% |
| NTR240517C00060000 | 2024-05-10 3:29PM EDT | 60.00 | 0.25 | 0.10 | 0.20 | 0.00 | - | 41 | 2,644 | 24.66% |
| NTR240517C00061000 | 2024-05-10 3:24PM EDT | 61.00 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 45 | 11 | 29.69% |
| NTR240517C00062000 | 2024-05-10 2:21PM EDT | 62.00 | 0.10 | 0.05 | 0.10 | -0.04 | -28.57% | 85 | 10 | 32.81% |
| NTR240517C00062500 | 2024-05-10 9:30AM EDT | 62.50 | 0.10 | 0.00 | 0.10 | +0.05 | +100.00% | 15 | 207 | 35.94% |
| NTR240517C00063000 | 2024-05-09 10:59AM EDT | 63.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 196 | 248 | 53.61% |
| NTR240517C00064000 | 2024-05-07 9:56AM EDT | 64.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | - | 45 | 56.06% |
| NTR240517C00065000 | 2024-05-09 1:36PM EDT | 65.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 5 | 41 | 50.20% |
| NTR240517C00070000 | 2024-05-08 3:46PM EDT | 70.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 265 | 267 | 66.80% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTR240517P00040000 | 2024-05-08 10:30AM EDT | 40.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | - | 2 | 151.56% |
| NTR240517P00042000 | 2024-05-08 2:15PM EDT | 42.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | - | 24 | 134.77% |
| NTR240517P00042500 | 2024-05-08 2:15PM EDT | 42.50 | 0.05 | 0.00 | 0.30 | 0.00 | - | 14 | 15 | 130.47% |
| NTR240517P00045000 | 2024-05-07 12:47PM EDT | 45.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 27 | 1,065 | 113.87% |
| NTR240517P00046000 | 2024-05-07 12:26PM EDT | 46.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 18 | 93 | 105.86% |
| NTR240517P00047000 | 2024-05-08 9:30AM EDT | 47.00 | 0.25 | 0.00 | 0.35 | 0.00 | - | - | 2 | 97.85% |
| NTR240517P00047500 | 2024-05-09 11:14AM EDT | 47.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 8,815 | 9,101 | 67.19% |
| NTR240517P00048000 | 2024-04-23 2:41PM EDT | 48.00 | 0.42 | 0.00 | 0.10 | 0.00 | - | - | 32 | 71.09% |
| NTR240517P00049000 | 2024-05-01 11:27AM EDT | 49.00 | 0.59 | 0.00 | 0.35 | 0.00 | - | 6 | 25 | 82.23% |
| NTR240517P00050000 | 2024-05-10 10:01AM EDT | 50.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 16,779 | 51.95% |
| NTR240517P00051000 | 2024-05-09 2:39PM EDT | 51.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 140 | 180 | 66.80% |
| NTR240517P00052000 | 2024-05-09 3:37PM EDT | 52.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 3 | 37 | 61.04% |
| NTR240517P00052500 | 2024-05-10 10:01AM EDT | 52.50 | 0.14 | 0.00 | 0.45 | +0.09 | +180.00% | 4 | 494 | 58.98% |
| NTR240517P00053000 | 2024-05-09 1:31PM EDT | 53.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 14 | 129 | 78.22% |
| NTR240517P00054000 | 2024-05-10 10:45AM EDT | 54.00 | 0.05 | 0.00 | 0.10 | -0.70 | -93.33% | 3 | 20 | 37.50% |
| NTR240517P00055000 | 2024-05-10 2:29PM EDT | 55.00 | 0.09 | 0.00 | 0.10 | -0.01 | -10.00% | 2 | 575 | 30.27% |
| NTR240517P00056000 | 2024-05-09 2:04PM EDT | 56.00 | 0.10 | 0.05 | 0.15 | -0.15 | -60.00% | 30 | 15 | 25.78% |
| NTR240517P00057000 | 2024-05-10 2:17PM EDT | 57.00 | 0.25 | 0.20 | 0.30 | -0.25 | -50.00% | 3 | 109 | 23.34% |
| NTR240517P00057500 | 2024-05-10 12:41PM EDT | 57.50 | 0.30 | 0.35 | 0.45 | -0.20 | -40.00% | 1 | 98 | 23.05% |
| NTR240517P00058000 | 2024-05-10 3:27PM EDT | 58.00 | 0.40 | 0.50 | 0.60 | -0.47 | -54.02% | 95 | 93 | 21.24% |
| NTR240517P00059000 | 2024-05-10 2:03PM EDT | 59.00 | 0.90 | 1.10 | 1.20 | -0.60 | -40.00% | 9 | 13 | 21.92% |
| NTR240517P00060000 | 2024-05-10 3:40PM EDT | 60.00 | 1.65 | 1.85 | 2.05 | -0.45 | -21.43% | 1 | 76 | 25.59% |
| NTR240517P00062500 | 2024-04-12 1:14PM EDT | 62.50 | 9.48 | 2.75 | 4.70 | 0.00 | - | 1 | 0 | 52.34% |
| NTR240517P00065000 | 2024-04-17 3:55PM EDT | 65.00 | 13.05 | 6.70 | 8.90 | 0.00 | - | 2 | 0 | 97.95% |
© 2024 Yahoo. All rights reserved.