Nutrien Ltd. (NTR)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 30, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTR220930C00075000 | 2022-09-27 10:03AM EDT | 75.00 | 9.20 | 9.30 | 10.30 | +1.40 | +17.95% | 20 | 10 | 74.22% |
| NTR220930C00077000 | 2022-09-23 1:46PM EDT | 77.00 | 6.22 | 7.30 | 8.20 | 0.00 | - | 40 | 40 | 56.45% |
| NTR220930C00079000 | 2022-09-12 10:06AM EDT | 79.00 | 13.30 | 5.40 | 6.10 | 0.00 | - | 5 | 10 | 65.43% |
| NTR220930C00081000 | 2022-09-27 11:20AM EDT | 81.00 | 4.30 | 3.60 | 4.60 | +1.75 | +68.63% | 1 | 25 | 67.77% |
| NTR220930C00082000 | 2022-09-27 9:32AM EDT | 82.00 | 0.15 | 3.00 | 3.40 | -1.56 | -91.23% | 1 | 48 | 51.07% |
| NTR220930C00083000 | 2022-09-27 1:12PM EDT | 83.00 | 1.85 | 2.30 | 2.65 | +0.10 | +5.71% | 17 | 11 | 48.73% |
| NTR220930C00084000 | 2022-09-27 3:24PM EDT | 84.00 | 2.00 | 1.75 | 2.00 | +1.05 | +110.53% | 35 | 228 | 47.17% |
| NTR220930C00085000 | 2022-09-27 3:07PM EDT | 85.00 | 1.55 | 1.20 | 1.50 | +0.65 | +72.22% | 95 | 24 | 47.27% |
| NTR220930C00086000 | 2022-09-27 10:25AM EDT | 86.00 | 1.35 | 0.90 | 1.10 | +0.85 | +170.00% | 14 | 71 | 47.56% |
| NTR220930C00087000 | 2022-09-27 3:49PM EDT | 87.00 | 0.75 | 0.55 | 0.80 | +0.35 | +87.50% | 308 | 52 | 48.24% |
| NTR220930C00088000 | 2022-09-27 3:17PM EDT | 88.00 | 0.55 | 0.35 | 0.60 | +0.10 | +22.22% | 12 | 54 | 50.05% |
| NTR220930C00089000 | 2022-09-27 12:32PM EDT | 89.00 | 0.30 | 0.20 | 0.45 | +0.14 | +87.50% | 4 | 26 | 51.76% |
| NTR220930C00090000 | 2022-09-27 3:20PM EDT | 90.00 | 0.20 | 0.15 | 0.30 | -0.01 | -4.76% | 22 | 59 | 51.56% |
| NTR220930C00091000 | 2022-09-26 10:39AM EDT | 91.00 | 0.20 | 0.10 | 0.25 | -0.03 | -13.04% | 1 | 45 | 50.00% |
| NTR220930C00092000 | 2022-09-27 2:22PM EDT | 92.00 | 0.08 | 0.05 | 0.20 | -0.03 | -27.27% | 289 | 131 | 51.56% |
| NTR220930C00093000 | 2022-09-27 12:02PM EDT | 93.00 | 0.05 | 0.00 | 0.20 | -0.15 | -75.00% | 114 | 78 | 54.10% |
| NTR220930C00094000 | 2022-09-23 12:56PM EDT | 94.00 | 0.13 | 0.00 | 0.70 | 0.00 | - | 2 | 7 | 78.52% |
| NTR220930C00095000 | 2022-09-27 1:45PM EDT | 95.00 | 0.04 | 0.00 | 0.10 | -0.01 | -20.00% | 9 | 338 | 56.25% |
| NTR220930C00096000 | 2022-09-21 1:28PM EDT | 96.00 | 0.69 | 0.00 | 0.55 | 0.00 | - | 1 | 9 | 84.38% |
| NTR220930C00097000 | 2022-09-19 11:56AM EDT | 97.00 | 0.54 | 0.00 | 0.05 | 0.00 | - | 13 | 28 | 58.59% |
| NTR220930C00098000 | 2022-09-23 3:46PM EDT | 98.00 | 0.08 | 0.00 | 0.35 | 0.00 | - | 1 | 7 | 85.74% |
| NTR220930C00099000 | 2022-09-12 10:35AM EDT | 99.00 | 0.85 | 0.00 | 0.05 | 0.00 | - | 4 | 12 | 65.63% |
| NTR220930C00100000 | 2022-09-26 9:33AM EDT | 100.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 38 | 94.73% |
| NTR220930C00101000 | 2022-09-23 1:55PM EDT | 101.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 2 | 5 | 116.80% |
| NTR220930C00102000 | 2022-09-26 9:33AM EDT | 102.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 7 | 121.68% |
| NTR220930C00103000 | 2022-09-22 1:31PM EDT | 103.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 2 | 16 | 126.37% |
| NTR220930C00104000 | 2022-09-14 11:10AM EDT | 104.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 131.06% |
| NTR220930C00105000 | 2022-09-15 10:32AM EDT | 105.00 | 0.20 | 0.00 | 0.35 | 0.00 | - | 1 | 29 | 116.21% |
| NTR220930C00107000 | 2022-09-20 11:51AM EDT | 107.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 20 | 144.53% |
| NTR220930C00108000 | 2022-09-12 10:32AM EDT | 108.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 20 | 148.83% |
| NTR220930C00110000 | 2022-08-25 1:46PM EDT | 110.00 | 1.85 | 0.00 | 0.60 | 0.00 | - | 2 | 5 | 150.20% |
| NTR220930C00115000 | 2022-08-25 11:36AM EDT | 115.00 | 1.00 | 0.00 | 0.15 | 0.00 | - | 9 | 9 | 135.16% |
| NTR220930C00120000 | 2022-09-23 10:46AM EDT | 120.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 7 | 195.90% |
| NTR220930C00125000 | 2022-09-27 11:44AM EDT | 125.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 42 | 648 | 165.63% |
PutsforSeptember 30, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTR220930P00050000 | 2022-09-23 10:11AM EDT | 50.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 2 | 17 | 297.27% |
| NTR220930P00055000 | 2022-09-26 10:32AM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 144 | 291 | 50.00% |
| NTR220930P00060000 | 2022-09-21 9:46AM EDT | 60.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 73 | 79 | 147.66% |
| NTR220930P00065000 | 2022-09-19 12:49PM EDT | 65.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | - | 1 | 143.36% |
| NTR220930P00070000 | 2022-09-27 3:33PM EDT | 70.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 32 | 87.50% |
| NTR220930P00075000 | 2022-09-23 3:34PM EDT | 75.00 | 0.35 | 0.00 | 0.40 | 0.00 | - | 4 | 155 | 78.13% |
| NTR220930P00076000 | 2022-09-23 10:31AM EDT | 76.00 | 0.27 | 0.00 | 0.20 | 0.00 | - | 50 | 13 | 61.33% |
| NTR220930P00077000 | 2022-09-20 10:11AM EDT | 77.00 | 0.31 | 0.10 | 0.20 | 0.00 | - | - | 1 | 60.35% |
| NTR220930P00078000 | 2022-09-26 10:56AM EDT | 78.00 | 0.45 | 0.15 | 0.30 | 0.00 | - | 1 | 6 | 59.57% |
| NTR220930P00079000 | 2022-09-23 12:33PM EDT | 79.00 | 0.85 | 0.20 | 0.40 | 0.00 | - | 3 | 9 | 57.03% |
| NTR220930P00080000 | 2022-09-27 3:44PM EDT | 80.00 | 0.45 | 0.35 | 0.50 | -0.70 | -60.87% | 121 | 188 | 55.66% |
| NTR220930P00081000 | 2022-09-27 3:05PM EDT | 81.00 | 0.60 | 0.50 | 0.75 | -0.75 | -55.56% | 3 | 12 | 55.57% |
| NTR220930P00082000 | 2022-09-26 11:28AM EDT | 82.00 | 1.65 | 0.75 | 1.00 | 0.00 | - | 4 | 8 | 54.98% |
| NTR220930P00083000 | 2022-09-27 1:32PM EDT | 83.00 | 1.52 | 1.10 | 1.30 | -1.40 | -47.95% | 109 | 121 | 54.54% |
| NTR220930P00084000 | 2022-09-27 11:56AM EDT | 84.00 | 1.63 | 1.50 | 1.80 | -1.29 | -44.18% | 9 | 14 | 55.47% |
| NTR220930P00085000 | 2022-09-27 11:15AM EDT | 85.00 | 2.19 | 2.00 | 2.35 | -1.11 | -33.64% | 17 | 38 | 56.20% |
| NTR220930P00086000 | 2022-09-27 3:36PM EDT | 86.00 | 2.75 | 2.65 | 3.00 | -0.45 | -14.06% | 7 | 30 | 58.20% |
| NTR220930P00087000 | 2022-09-23 11:33AM EDT | 87.00 | 4.06 | 3.30 | 3.60 | 0.00 | - | 4 | 38 | 57.42% |
| NTR220930P00088000 | 2022-09-27 10:31AM EDT | 88.00 | 4.10 | 4.10 | 4.40 | -1.62 | -28.32% | 50 | 111 | 60.16% |
| NTR220930P00089000 | 2022-09-26 10:13AM EDT | 89.00 | 5.80 | 4.80 | 5.30 | 0.00 | - | 5 | 44 | 61.33% |
| NTR220930P00090000 | 2022-09-27 9:42AM EDT | 90.00 | 6.10 | 5.70 | 6.40 | -1.38 | -18.45% | 5 | 39 | 68.85% |
| NTR220930P00091000 | 2022-09-23 11:39AM EDT | 91.00 | 7.70 | 6.00 | 8.90 | 0.00 | - | 10 | 36 | 91.50% |
| NTR220930P00092000 | 2022-09-22 9:35AM EDT | 92.00 | 3.80 | 7.50 | 8.30 | 0.00 | - | 3 | 4 | 76.37% |
| NTR220930P00093000 | 2022-09-23 10:44AM EDT | 93.00 | 9.50 | 7.00 | 9.80 | 0.00 | - | 9 | 9 | 119.24% |
| NTR220930P00094000 | 2022-09-21 9:30AM EDT | 94.00 | 4.67 | 9.20 | 10.40 | 0.00 | - | - | 2 | 83.69% |
| NTR220930P00095000 | 2022-09-27 9:42AM EDT | 95.00 | 11.65 | 9.10 | 12.70 | +0.42 | +3.74% | 1 | 2 | 94.92% |
| NTR220930P00096000 | 2022-09-27 10:31AM EDT | 96.00 | 11.50 | 11.50 | 12.50 | +5.12 | +80.25% | 2 | 10 | 106.06% |
| NTR220930P00097000 | 2022-08-30 9:30AM EDT | 97.00 | 4.30 | 12.50 | 13.20 | 0.00 | - | 1 | 4 | 103.61% |
| NTR220930P00098000 | 2022-08-30 9:31AM EDT | 98.00 | 4.83 | 13.40 | 14.20 | 0.00 | - | - | 1 | 106.06% |
| NTR220930P00099000 | 2022-08-31 9:54AM EDT | 99.00 | 9.12 | 14.50 | 15.40 | 0.00 | - | - | 5 | 120.31% |
| NTR220930P00100000 | 2022-09-26 9:39AM EDT | 100.00 | 18.30 | 14.80 | 16.30 | 0.00 | - | 2 | 0 | 96.29% |
| NTR220930P00120000 | 2022-09-14 10:48AM EDT | 120.00 | 29.00 | 35.30 | 36.20 | 0.00 | - | 1 | 1 | 197.46% |
© 2022 Yahoo. All rights reserved.
