NTR - Nutrien Ltd.
NYSE - Nasdaq Real Time 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NTR230609C00052000 | 2023-06-01 10:00AM EDT | 52.00 | 1.55 | 6.70 | 7.20 | 0.00 | - | - | 5 | 104.69% |
| NTR230609C00053000 | 2023-06-06 11:04AM EDT | 53.00 | 2.75 | 5.70 | 6.00 | 0.00 | - | 21 | 20 | 100.39% |
| NTR230609C00054000 | 2023-06-07 9:41AM EDT | 54.00 | 4.50 | 4.60 | 5.00 | 0.00 | - | 2 | 50 | 86.52% |
| NTR230609C00055000 | 2023-06-08 11:36AM EDT | 55.00 | 3.70 | 3.80 | 4.10 | -0.50 | -11.90% | 4 | 108 | 65.23% |
| NTR230609C00056000 | 2023-06-08 9:57AM EDT | 56.00 | 3.07 | 2.80 | 2.95 | -0.16 | -4.95% | 10 | 569 | 51.56% |
| NTR230609C00057000 | 2023-06-08 10:13AM EDT | 57.00 | 1.95 | 1.85 | 2.05 | -0.65 | -25.00% | 4 | 128 | 47.46% |
| NTR230609C00058000 | 2023-06-08 11:54AM EDT | 58.00 | 0.60 | 1.00 | 1.10 | -0.88 | -59.46% | 15 | 30 | 33.50% |
| NTR230609C00059000 | 2023-06-08 2:09PM EDT | 59.00 | 0.37 | 0.35 | 0.50 | -0.46 | -55.42% | 58 | 122 | 32.81% |
| NTR230609C00060000 | 2023-06-07 3:47PM EDT | 60.00 | 0.40 | 0.05 | 0.15 | 0.00 | - | 83 | 150 | 30.86% |
| NTR230609C00061000 | 2023-06-07 11:58AM EDT | 61.00 | 0.17 | 0.00 | 0.10 | 0.00 | - | 47 | 45 | 40.23% |
| NTR230609C00062000 | 2023-05-26 9:31AM EDT | 62.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | 100 | 14 | 58.98% |
| NTR230609C00063000 | 2023-06-01 11:57AM EDT | 63.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 8 | 55.47% |
| NTR230609C00064000 | 2023-06-02 12:12PM EDT | 64.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 112 | 57.81% |
| NTR230609C00065000 | 2023-06-02 11:37AM EDT | 65.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 35 | 66.41% |
| NTR230609C00066000 | 2023-05-23 12:30PM EDT | 66.00 | 0.26 | 0.00 | 0.05 | 0.00 | - | 20 | 36 | 75.00% |
| NTR230609C00067000 | 2023-05-05 12:20PM EDT | 67.00 | 2.05 | 0.00 | 0.10 | 0.00 | - | 35 | 30 | 92.97% |
| NTR230609C00068000 | 2023-06-02 12:14PM EDT | 68.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 4 | 91.41% |
| NTR230609C00069000 | 2023-05-19 3:18PM EDT | 69.00 | 0.17 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 99.22% |
| NTR230609C00070000 | 2023-05-18 2:34PM EDT | 70.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 2 | 8 | 106.25% |
| NTR230609C00071000 | 2023-05-15 1:32PM EDT | 71.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 6 | 15 | 114.06% |
| NTR230609C00072000 | 2023-05-15 9:38AM EDT | 72.00 | 0.17 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 121.88% |
| NTR230609C00073000 | 2023-05-26 2:06PM EDT | 73.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 415 | 128.13% |
| NTR230609C00074000 | 2023-05-09 3:00PM EDT | 74.00 | 0.35 | 0.00 | 0.05 | 0.00 | - | - | 4 | 135.16% |
| NTR230609C00075000 | 2023-05-11 9:50AM EDT | 75.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 1 | 6 | 142.19% |
PutsforJune 9, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTR230609P00048000 | 2023-06-02 10:31AM EDT | 48.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 125.78% |
| NTR230609P00049000 | 2023-06-02 10:51AM EDT | 49.00 | 0.06 | 0.00 | 0.35 | 0.00 | - | 2 | 3 | 161.72% |
| NTR230609P00050000 | 2023-06-02 12:46PM EDT | 50.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 5 | 107 | 103.13% |
| NTR230609P00051000 | 2023-06-06 10:49AM EDT | 51.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 31 | 103.13% |
| NTR230609P00052000 | 2023-06-06 9:33AM EDT | 52.00 | 0.35 | 0.00 | 0.05 | 0.00 | - | 1 | 209 | 81.25% |
| NTR230609P00053000 | 2023-06-07 9:30AM EDT | 53.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 39 | 71.09% |
| NTR230609P00054000 | 2023-06-07 3:28PM EDT | 54.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 56 | 60.16% |
| NTR230609P00055000 | 2023-06-07 3:49PM EDT | 55.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 122 | 55.86% |
| NTR230609P00056000 | 2023-06-07 11:01AM EDT | 56.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 64 | 51.56% |
| NTR230609P00057000 | 2023-06-08 11:57AM EDT | 57.00 | 0.15 | 0.00 | 0.10 | +0.10 | +200.00% | 1 | 17 | 37.50% |
| NTR230609P00058000 | 2023-06-08 12:01PM EDT | 58.00 | 0.45 | 0.10 | 0.20 | +0.25 | +125.00% | 7 | 47 | 30.08% |
| NTR230609P00059000 | 2023-06-08 1:22PM EDT | 59.00 | 0.55 | 0.45 | 0.55 | +0.11 | +25.00% | 18 | 17 | 27.05% |
| NTR230609P00060000 | 2023-06-07 1:19PM EDT | 60.00 | 0.75 | 1.10 | 1.30 | -0.25 | -25.00% | 6 | 20 | 30.86% |
| NTR230609P00061000 | 2023-05-24 10:24AM EDT | 61.00 | 3.50 | 2.05 | 2.35 | 0.00 | - | 2 | 0 | 50.39% |
| NTR230609P00062000 | 2023-05-24 2:50PM EDT | 62.00 | 4.46 | 3.00 | 3.30 | 0.00 | - | 1 | 0 | 58.98% |
| NTR230609P00064000 | 2023-05-25 3:44PM EDT | 64.00 | 7.68 | 5.00 | 5.30 | 0.00 | - | 1 | 0 | 83.20% |
| NTR230609P00065000 | 2023-04-28 9:30AM EDT | 65.00 | 1.80 | 8.80 | 9.50 | 0.00 | - | 3 | 3 | 303.91% |
| NTR230609P00066000 | 2023-05-26 9:58AM EDT | 66.00 | 10.00 | 7.00 | 7.30 | 0.00 | - | 19 | 0 | 50.00% |
| NTR230609P00067000 | 2023-05-04 3:02PM EDT | 67.00 | 4.80 | 11.90 | 12.50 | 0.00 | - | - | 0 | 401.56% |
| NTR230609P00068000 | 2023-05-05 3:00PM EDT | 68.00 | 4.50 | 12.90 | 13.60 | 0.00 | - | 20 | 6 | 421.00% |
| NTR230609P00078000 | 2023-05-01 11:36AM EDT | 78.00 | 8.97 | 25.10 | 25.50 | 0.00 | - | - | 0 | 686.82% |
| NTR230609P00080000 | 2023-06-06 9:44AM EDT | 80.00 | 25.78 | 21.00 | 21.20 | 0.00 | - | 1 | 0 | 190.63% |
© 2023 Yahoo. All rights reserved.