Nutrien Ltd. (NTR)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforFebruary 3, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTR230203C00072000 | 2023-01-05 1:00PM EST | 72.00 | 4.50 | 8.50 | 9.30 | 0.00 | - | - | 1 | 52.34% |
| NTR230203C00074000 | 2023-01-09 2:17PM EST | 74.00 | 5.07 | 6.60 | 7.20 | 0.00 | - | 1 | 15 | 60.84% |
| NTR230203C00075000 | 2023-01-20 12:55PM EST | 75.00 | 4.23 | 5.70 | 6.20 | 0.00 | - | 1 | 6 | 54.20% |
| NTR230203C00076000 | 2023-01-27 2:16PM EST | 76.00 | 5.03 | 4.90 | 5.30 | +1.21 | +31.68% | 1 | 6 | 51.42% |
| NTR230203C00077000 | 2023-01-25 11:13AM EST | 77.00 | 2.65 | 4.00 | 4.40 | 0.00 | - | 7 | 17 | 47.66% |
| NTR230203C00078000 | 2023-01-26 12:40PM EST | 78.00 | 3.71 | 3.20 | 3.50 | 0.00 | - | 12 | 51 | 43.02% |
| NTR230203C00079000 | 2023-01-27 3:06PM EST | 79.00 | 2.65 | 2.45 | 2.70 | +0.72 | +37.31% | 6 | 34 | 40.09% |
| NTR230203C00080000 | 2023-01-27 1:53PM EST | 80.00 | 1.85 | 1.80 | 2.00 | -0.75 | -28.85% | 18 | 101 | 37.99% |
| NTR230203C00081000 | 2023-01-27 3:57PM EST | 81.00 | 1.32 | 1.25 | 1.45 | -0.53 | -28.65% | 18 | 58 | 37.31% |
| NTR230203C00082000 | 2023-01-27 3:27PM EST | 82.00 | 0.93 | 0.80 | 1.00 | -0.22 | -19.13% | 16 | 89 | 36.52% |
| NTR230203C00083000 | 2023-01-27 3:37PM EST | 83.00 | 0.63 | 0.50 | 0.65 | -0.17 | -21.25% | 11 | 48 | 35.74% |
| NTR230203C00084000 | 2023-01-27 12:16PM EST | 84.00 | 0.45 | 0.30 | 0.40 | 0.00 | - | 1 | 15 | 35.06% |
| NTR230203C00085000 | 2023-01-27 3:35PM EST | 85.00 | 0.20 | 0.15 | 0.30 | -0.22 | -52.38% | 3 | 17 | 37.50% |
| NTR230203C00086000 | 2023-01-27 1:37PM EST | 86.00 | 0.05 | 0.05 | 0.20 | -0.15 | -75.00% | 471 | 4 | 38.28% |
| NTR230203C00087000 | 2023-01-26 2:25PM EST | 87.00 | 0.17 | 0.00 | 0.15 | +0.17 | - | - | 13 | 40.33% |
| NTR230203C00090000 | 2023-01-06 1:18PM EST | 90.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 49.61% |
PutsforFebruary 3, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTR230203P00060000 | 2022-12-30 3:46PM EST | 60.00 | 0.49 | 0.00 | 0.10 | 0.00 | - | 1 | 5 | 107.03% |
| NTR230203P00061000 | 2023-01-11 10:31AM EST | 61.00 | 0.21 | 0.00 | 0.10 | 0.00 | - | - | 1 | 101.56% |
| NTR230203P00062000 | 2023-01-03 9:30AM EST | 62.00 | 0.60 | 0.00 | 0.10 | 0.00 | - | - | 2 | 96.48% |
| NTR230203P00063000 | 2023-01-18 1:27PM EST | 63.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 7 | 82.81% |
| NTR230203P00064000 | 2023-01-23 10:11AM EST | 64.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 15 | 18 | 86.33% |
| NTR230203P00065000 | 2023-01-27 1:14PM EST | 65.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 1 | 35 | 73.44% |
| NTR230203P00066000 | 2023-01-11 10:31AM EST | 66.00 | 0.57 | 0.00 | 0.10 | 0.00 | - | - | 1 | 76.17% |
| NTR230203P00068000 | 2023-01-23 11:12AM EST | 68.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 14 | 14 | 60.16% |
| NTR230203P00069000 | 2023-01-13 2:46PM EST | 69.00 | 0.55 | 0.00 | 0.10 | 0.00 | - | 1 | 12 | 61.72% |
| NTR230203P00070000 | 2023-01-25 1:27PM EST | 70.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 17 | 56.64% |
| NTR230203P00071000 | 2023-01-23 11:03AM EST | 71.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 3 | 18 | 55.66% |
| NTR230203P00072000 | 2023-01-23 2:20PM EST | 72.00 | 0.25 | 0.00 | 0.20 | 0.00 | - | 1 | 12 | 53.52% |
| NTR230203P00073000 | 2023-01-18 2:44PM EST | 73.00 | 0.65 | 0.00 | 0.15 | 0.00 | - | 1 | 137 | 52.73% |
| NTR230203P00074000 | 2023-01-24 10:43AM EST | 74.00 | 0.45 | 0.00 | 0.20 | 0.00 | - | 12 | 14 | 50.49% |
| NTR230203P00075000 | 2023-01-27 3:16PM EST | 75.00 | 0.10 | 0.10 | 0.25 | -0.50 | -83.33% | 14 | 49 | 47.36% |
| NTR230203P00076000 | 2023-01-27 10:10AM EST | 76.00 | 0.13 | 0.15 | 0.25 | -0.27 | -67.50% | 20 | 67 | 41.11% |
| NTR230203P00077000 | 2023-01-27 3:37PM EST | 77.00 | 0.35 | 0.25 | 0.40 | -0.25 | -41.67% | 18 | 13 | 40.92% |
| NTR230203P00078000 | 2023-01-27 3:37PM EST | 78.00 | 0.40 | 0.40 | 0.60 | +0.40 | - | 17 | 31 | 40.28% |
| NTR230203P00079000 | 2023-01-27 1:17PM EST | 79.00 | 0.75 | 0.65 | 0.80 | +0.75 | - | 1 | 12 | 37.65% |
| NTR230203P00080000 | 2023-01-27 1:42PM EST | 80.00 | 1.15 | 0.95 | 1.15 | -0.05 | -4.17% | 32 | 7 | 36.96% |
| NTR230203P00081000 | 2023-01-27 3:11PM EST | 81.00 | 1.41 | 1.40 | 1.60 | +1.41 | - | 2 | 1 | 36.33% |
| NTR230203P00082000 | 2023-01-27 10:31AM EST | 82.00 | 1.17 | 1.95 | 2.15 | +1.17 | - | 1 | 0 | 35.55% |
© 2023 Yahoo. All rights reserved.
