Nutrien Ltd. (NTR)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTR240426C00040000 | 2024-04-26 10:58AM EDT | 40.00 | 11.92 | 10.90 | 13.20 | -3.32 | -21.78% | 2 | 2 | 448.83% |
| NTR240426C00049000 | 2024-03-21 9:44AM EDT | 49.00 | 5.00 | 3.80 | 4.00 | 0.00 | - | 1 | 5 | 141.80% |
| NTR240426C00051000 | 2024-04-25 12:16PM EDT | 51.00 | 1.30 | 1.25 | 2.55 | +0.50 | +62.50% | 2 | 102 | 85.55% |
| NTR240426C00052000 | 2024-04-26 12:09PM EDT | 52.00 | 0.32 | 0.45 | 2.05 | +0.02 | +6.67% | 2 | 1,022 | 87.11% |
| NTR240426C00053000 | 2024-04-26 3:58PM EDT | 53.00 | 0.03 | 0.00 | 0.05 | -0.07 | -70.00% | 16 | 183 | 17.97% |
| NTR240426C00054000 | 2024-04-24 3:54PM EDT | 54.00 | 0.03 | 0.00 | 0.50 | -0.02 | -40.00% | 1 | 87 | 68.95% |
| NTR240426C00055000 | 2024-04-24 9:57AM EDT | 55.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 2 | 55 | 109.77% |
| NTR240426C00056000 | 2024-04-25 2:38PM EDT | 56.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 4 | 373 | 133.59% |
| NTR240426C00057000 | 2024-04-22 9:30AM EDT | 57.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 74 | 81.25% |
| NTR240426C00058000 | 2024-04-15 1:51PM EDT | 58.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 10 | 46 | 176.95% |
| NTR240426C00059000 | 2024-04-15 10:03AM EDT | 59.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 11 | 134 | 196.88% |
| NTR240426C00060000 | 2024-04-09 3:43PM EDT | 60.00 | 0.27 | 0.00 | 0.75 | 0.00 | - | 5 | 385 | 215.63% |
| NTR240426C00061000 | 2024-04-09 2:31PM EDT | 61.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | 15 | 20 | 233.98% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTR240426P00045000 | 2024-03-22 3:40PM EDT | 45.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 10 | 10 | 171.88% |
| NTR240426P00047000 | 2024-04-23 3:50PM EDT | 47.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 3 | 30 | 198.83% |
| NTR240426P00048000 | 2024-04-23 3:50PM EDT | 48.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 6 | 172.46% |
| NTR240426P00049000 | 2024-04-04 10:18AM EDT | 49.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 2 | 163 | 145.51% |
| NTR240426P00050000 | 2024-04-22 10:19AM EDT | 50.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 9 | 54 | 96.88% |
| NTR240426P00051000 | 2024-04-25 12:59PM EDT | 51.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 365 | 595 | 52.54% |
| NTR240426P00052000 | 2024-04-26 2:23PM EDT | 52.00 | 0.04 | 0.00 | 0.05 | -0.31 | -88.57% | 24 | 624 | 20.70% |
| NTR240426P00053000 | 2024-04-26 2:40PM EDT | 53.00 | 0.49 | 0.30 | 0.60 | -0.41 | -45.56% | 26 | 144 | 29.69% |
| NTR240426P00054000 | 2024-04-25 11:52AM EDT | 54.00 | 2.66 | 1.15 | 2.25 | 0.00 | - | 3 | 10 | 68.95% |
| NTR240426P00055000 | 2024-04-24 2:20PM EDT | 55.00 | 2.88 | 0.85 | 4.00 | 0.00 | - | 78 | 0 | 231.06% |
| NTR240426P00056000 | 2024-04-24 2:57PM EDT | 56.00 | 4.00 | 1.90 | 4.90 | 0.00 | - | 2 | 1 | 251.56% |
| NTR240426P00057000 | 2024-04-24 2:57PM EDT | 57.00 | 5.00 | 2.85 | 5.90 | 0.00 | - | 33 | 15 | 279.69% |
| NTR240426P00058000 | 2024-04-23 2:43PM EDT | 58.00 | 5.84 | 4.00 | 6.90 | 0.00 | - | 1 | 1 | 50.00% |
| NTR240426P00062000 | 2024-04-18 10:30AM EDT | 62.00 | 9.20 | 8.40 | 10.60 | 0.00 | - | - | 0 | 164.06% |
© 2024 Yahoo. All rights reserved.