Canada markets closed

Nutrien Ltd. (NTR)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
84.64+2.89 (+3.54%)
At close: 04:00PM EDT
84.95 +0.31 (+0.37%)
After hours: 04:56PM EDT
In The Money
Show:ListStraddle
CallsforSeptember 30, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NTR220930C000750002022-09-27 10:03AM EDT75.009.209.3010.30+1.40+17.95%201074.22%
NTR220930C000770002022-09-23 1:46PM EDT77.006.227.308.200.00-404056.45%
NTR220930C000790002022-09-12 10:06AM EDT79.0013.305.406.100.00-51065.43%
NTR220930C000810002022-09-27 11:20AM EDT81.004.303.604.60+1.75+68.63%12567.77%
NTR220930C000820002022-09-27 9:32AM EDT82.000.153.003.40-1.56-91.23%14851.07%
NTR220930C000830002022-09-27 1:12PM EDT83.001.852.302.65+0.10+5.71%171148.73%
NTR220930C000840002022-09-27 3:24PM EDT84.002.001.752.00+1.05+110.53%3522847.17%
NTR220930C000850002022-09-27 3:07PM EDT85.001.551.201.50+0.65+72.22%952447.27%
NTR220930C000860002022-09-27 10:25AM EDT86.001.350.901.10+0.85+170.00%147147.56%
NTR220930C000870002022-09-27 3:49PM EDT87.000.750.550.80+0.35+87.50%3085248.24%
NTR220930C000880002022-09-27 3:17PM EDT88.000.550.350.60+0.10+22.22%125450.05%
NTR220930C000890002022-09-27 12:32PM EDT89.000.300.200.45+0.14+87.50%42651.76%
NTR220930C000900002022-09-27 3:20PM EDT90.000.200.150.30-0.01-4.76%225951.56%
NTR220930C000910002022-09-26 10:39AM EDT91.000.200.100.25-0.03-13.04%14550.00%
NTR220930C000920002022-09-27 2:22PM EDT92.000.080.050.20-0.03-27.27%28913151.56%
NTR220930C000930002022-09-27 12:02PM EDT93.000.050.000.20-0.15-75.00%1147854.10%
NTR220930C000940002022-09-23 12:56PM EDT94.000.130.000.700.00-2778.52%
NTR220930C000950002022-09-27 1:45PM EDT95.000.040.000.10-0.01-20.00%933856.25%
NTR220930C000960002022-09-21 1:28PM EDT96.000.690.000.550.00-1984.38%
NTR220930C000970002022-09-19 11:56AM EDT97.000.540.000.050.00-132858.59%
NTR220930C000980002022-09-23 3:46PM EDT98.000.080.000.350.00-1785.74%
NTR220930C000990002022-09-12 10:35AM EDT99.000.850.000.050.00-41265.63%
NTR220930C001000002022-09-26 9:33AM EDT100.000.050.000.350.00-13894.73%
NTR220930C001010002022-09-23 1:55PM EDT101.000.080.000.750.00-25116.80%
NTR220930C001020002022-09-26 9:33AM EDT102.000.050.000.750.00-17121.68%
NTR220930C001030002022-09-22 1:31PM EDT103.000.070.000.750.00-216126.37%
NTR220930C001040002022-09-14 11:10AM EDT104.000.250.000.750.00-22131.06%
NTR220930C001050002022-09-15 10:32AM EDT105.000.200.000.350.00-129116.21%
NTR220930C001070002022-09-20 11:51AM EDT107.000.100.000.750.00-120144.53%
NTR220930C001080002022-09-12 10:32AM EDT108.000.100.000.750.00--20148.83%
NTR220930C001100002022-08-25 1:46PM EDT110.001.850.000.600.00-25150.20%
NTR220930C001150002022-08-25 11:36AM EDT115.001.000.000.150.00-99135.16%
NTR220930C001200002022-09-23 10:46AM EDT120.000.050.000.750.00-37195.90%
NTR220930C001250002022-09-27 11:44AM EDT125.000.010.000.150.00-42648165.63%
PutsforSeptember 30, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NTR220930P000500002022-09-23 10:11AM EDT50.000.010.000.750.00-217297.27%
NTR220930P000550002022-09-26 10:32AM EDT55.000.010.000.000.00-14429150.00%
NTR220930P000600002022-09-21 9:46AM EDT60.000.050.000.100.00-7379147.66%
NTR220930P000650002022-09-19 12:49PM EDT65.000.050.000.350.00--1143.36%
NTR220930P000700002022-09-27 3:33PM EDT70.000.050.000.100.00-53287.50%
NTR220930P000750002022-09-23 3:34PM EDT75.000.350.000.400.00-415578.13%
NTR220930P000760002022-09-23 10:31AM EDT76.000.270.000.200.00-501361.33%
NTR220930P000770002022-09-20 10:11AM EDT77.000.310.100.200.00--160.35%
NTR220930P000780002022-09-26 10:56AM EDT78.000.450.150.300.00-1659.57%
NTR220930P000790002022-09-23 12:33PM EDT79.000.850.200.400.00-3957.03%
NTR220930P000800002022-09-27 3:44PM EDT80.000.450.350.50-0.70-60.87%12118855.66%
NTR220930P000810002022-09-27 3:05PM EDT81.000.600.500.75-0.75-55.56%31255.57%
NTR220930P000820002022-09-26 11:28AM EDT82.001.650.751.000.00-4854.98%
NTR220930P000830002022-09-27 1:32PM EDT83.001.521.101.30-1.40-47.95%10912154.54%
NTR220930P000840002022-09-27 11:56AM EDT84.001.631.501.80-1.29-44.18%91455.47%
NTR220930P000850002022-09-27 11:15AM EDT85.002.192.002.35-1.11-33.64%173856.20%
NTR220930P000860002022-09-27 3:36PM EDT86.002.752.653.00-0.45-14.06%73058.20%
NTR220930P000870002022-09-23 11:33AM EDT87.004.063.303.600.00-43857.42%
NTR220930P000880002022-09-27 10:31AM EDT88.004.104.104.40-1.62-28.32%5011160.16%
NTR220930P000890002022-09-26 10:13AM EDT89.005.804.805.300.00-54461.33%
NTR220930P000900002022-09-27 9:42AM EDT90.006.105.706.40-1.38-18.45%53968.85%
NTR220930P000910002022-09-23 11:39AM EDT91.007.706.008.900.00-103691.50%
NTR220930P000920002022-09-22 9:35AM EDT92.003.807.508.300.00-3476.37%
NTR220930P000930002022-09-23 10:44AM EDT93.009.507.009.800.00-99119.24%
NTR220930P000940002022-09-21 9:30AM EDT94.004.679.2010.400.00--283.69%
NTR220930P000950002022-09-27 9:42AM EDT95.0011.659.1012.70+0.42+3.74%1294.92%
NTR220930P000960002022-09-27 10:31AM EDT96.0011.5011.5012.50+5.12+80.25%210106.06%
NTR220930P000970002022-08-30 9:30AM EDT97.004.3012.5013.200.00-14103.61%
NTR220930P000980002022-08-30 9:31AM EDT98.004.8313.4014.200.00--1106.06%
NTR220930P000990002022-08-31 9:54AM EDT99.009.1214.5015.400.00--5120.31%
NTR220930P001000002022-09-26 9:39AM EDT100.0018.3014.8016.300.00-2096.29%
NTR220930P001200002022-09-14 10:48AM EDT120.0029.0035.3036.200.00-11197.46%