Nutrien Ltd. (NTR)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:50.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTR240510C00050000 | 2024-05-09 11:55AM EDT | 2024-05-10 | 8.11 | 6.90 | 9.70 | 0.00 | - | 2 | 3 | 184.38% |
| NTR240517C00050000 | 2024-05-09 10:16AM EDT | 2024-05-17 | 8.25 | 7.20 | 8.40 | 0.00 | - | 2 | 15 | 74.41% |
| NTR240524C00050000 | 2024-05-07 11:24AM EDT | 2024-05-24 | 5.36 | 6.50 | 9.20 | 0.00 | - | 1 | 1 | 87.06% |
| NTR240621C00050000 | 2024-05-10 12:59PM EDT | 2024-06-21 | 9.62 | 7.40 | 9.30 | +1.57 | +19.50% | 12 | 822 | 53.35% |
| NTR240920C00050000 | 2024-05-09 2:01PM EDT | 2024-09-20 | 9.05 | 7.30 | 9.70 | 0.00 | - | 1 | 124 | 34.38% |
| NTR241220C00050000 | 2024-05-09 11:14AM EDT | 2024-12-20 | 10.40 | 10.40 | 10.80 | 0.00 | - | 2 | 6 | 34.55% |
| NTR250117C00050000 | 2024-05-09 3:40PM EDT | 2025-01-17 | 10.90 | 10.50 | 11.10 | 0.00 | - | 1 | 118 | 34.53% |
| NTR260116C00050000 | 2024-05-08 3:07PM EDT | 2026-01-16 | 12.00 | 11.70 | 14.50 | 0.00 | - | 3 | 110 | 35.59% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTR240510P00050000 | 2024-05-09 1:49PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.10 | 0.00 | - | 6 | 4,661 | 153.13% |
| NTR240517P00050000 | 2024-05-10 10:01AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 16,779 | 54.30% |
| NTR240524P00050000 | 2024-05-09 10:14AM EDT | 2024-05-24 | 0.05 | 0.00 | 0.35 | 0.00 | - | 3 | 36 | 50.88% |
| NTR240531P00050000 | 2024-05-06 10:38AM EDT | 2024-05-31 | 0.05 | 0.00 | 0.20 | -0.45 | -90.00% | 2 | 28 | 43.36% |
| NTR240607P00050000 | 2024-05-07 10:56AM EDT | 2024-06-07 | 0.37 | 0.05 | 0.20 | 0.00 | - | 4 | 16 | 37.74% |
| NTR240614P00050000 | 2024-05-03 3:04PM EDT | 2024-06-14 | 0.90 | 0.05 | 0.40 | 0.00 | - | 2 | 2 | 40.72% |
| NTR240621P00050000 | 2024-05-09 3:47PM EDT | 2024-06-21 | 0.09 | 0.10 | 0.15 | -0.01 | -10.00% | 2 | 10,724 | 29.00% |
| NTR240920P00050000 | 2024-05-10 3:59PM EDT | 2024-09-20 | 0.85 | 0.80 | 0.90 | -0.07 | -7.61% | 40 | 1,137 | 27.66% |
| NTR241220P00050000 | 2024-05-09 10:33AM EDT | 2024-12-20 | 1.85 | 1.70 | 1.85 | 0.00 | - | 64 | 67 | 28.97% |
| NTR250117P00050000 | 2024-05-10 9:57AM EDT | 2025-01-17 | 2.05 | 2.05 | 2.20 | -0.15 | -6.82% | 16 | 2,394 | 29.74% |
| NTR260116P00050000 | 2024-05-09 2:02PM EDT | 2026-01-16 | 4.50 | 4.40 | 4.80 | -0.35 | -7.22% | 1 | 3,774 | 29.66% |
© 2024 Yahoo. All rights reserved.