New Zealand markets closed

Nutrien Ltd. (NTR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
51.22-0.06 (-0.12%)
At close: 04:00PM EDT
51.19 -0.03 (-0.06%)
After hours: 07:28PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NTR240621C000300002024-05-10 12:16PM EDT30.0028.7223.4027.400.00-39556.45%
NTR240621C000350002024-03-14 11:42AM EDT35.0018.9817.6019.300.00-310334.38%
NTR240621C000400002024-06-11 11:05AM EDT40.0013.6011.0012.200.00-515136.33%
NTR240621C000425002024-06-13 3:46PM EDT42.508.508.209.60-0.50-5.56%263091.02%
NTR240621C000440002024-06-13 12:37PM EDT44.007.207.107.400.00-141454.69%
NTR240621C000450002024-06-12 3:22PM EDT45.007.206.206.900.00-266980.86%
NTR240621C000460002024-06-12 2:49PM EDT46.006.305.206.400.00--486.13%
NTR240621C000475002024-06-12 12:09PM EDT47.506.102.604.400.00-153574.02%
NTR240621C000500002024-06-14 12:59PM EDT50.001.351.401.55-4.10-75.23%477228.42%
NTR240621C000525002024-06-14 3:56PM EDT52.500.210.200.25-0.10-32.26%232,49825.00%
NTR240621C000530002024-06-14 11:53AM EDT53.000.100.100.15-0.11-52.38%72724.81%
NTR240621C000540002024-06-14 1:41PM EDT54.000.050.050.10-0.09-64.29%129029.49%
NTR240621C000550002024-06-14 1:14PM EDT55.000.020.000.05-0.08-80.00%741,07831.64%
NTR240621C000560002024-06-12 12:01PM EDT56.000.180.000.100.00-110743.56%
NTR240621C000570002024-06-14 3:54PM EDT57.000.030.000.05-0.02-40.00%124043.56%
NTR240621C000575002024-06-14 3:54PM EDT57.500.020.000.05-0.03-60.00%32,11746.48%
NTR240621C000580002024-06-14 3:54PM EDT58.000.040.000.20-0.01-20.00%113756.25%
NTR240621C000590002024-06-12 9:31AM EDT59.000.100.001.350.00-1157103.61%
NTR240621C000600002024-06-13 10:02AM EDT60.000.100.000.050.00-54,95453.91%
NTR240621C000610002024-06-10 12:38PM EDT61.000.050.001.350.00-12378118.65%
NTR240621C000620002024-06-05 1:20PM EDT62.000.100.000.300.00-2211885.55%
NTR240621C000625002024-06-11 12:19PM EDT62.500.030.000.300.00-33,47388.28%
NTR240621C000630002024-05-31 3:59PM EDT63.000.240.002.150.00-2053154.59%
NTR240621C000640002024-06-04 3:57PM EDT64.000.100.002.150.00-43237161.72%
NTR240621C000650002024-06-10 11:03AM EDT65.000.080.000.550.00-11,119115.43%
NTR240621C000660002024-06-12 9:52AM EDT66.000.050.002.150.00-4874175.29%
NTR240621C000670002024-05-20 3:46PM EDT67.000.220.002.150.00--50181.84%
NTR240621C000675002024-05-28 2:58PM EDT67.500.150.002.050.00-1916182.23%
NTR240621C000680002024-06-10 9:48AM EDT68.000.050.002.150.00-16188.09%
NTR240621C000690002024-06-10 9:53AM EDT69.000.050.000.050.00--1592.19%
NTR240621C000700002024-05-23 9:59AM EDT70.000.100.000.150.00-2506111.72%
NTR240621C000710002024-06-07 10:03AM EDT71.000.050.000.050.00-2811899.22%
NTR240621C000720002024-06-05 12:37PM EDT72.000.050.002.150.00--12211.82%
NTR240621C000750002024-06-06 10:40AM EDT75.000.050.000.100.00-61,515124.22%
NTR240621C000800002024-06-10 12:08PM EDT80.000.030.000.150.00-3573150.00%
NTR240621C000850002024-05-23 9:50AM EDT85.000.050.001.350.00-76403246.29%
NTR240621C000900002024-06-04 3:22PM EDT90.000.050.000.050.00-1139159.38%
NTR240621C000950002023-11-15 4:15PM EDT95.000.150.000.150.00-318196.09%
NTR240621C001000002024-05-08 11:12AM EDT100.000.050.000.150.00-11210.16%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NTR240621P000250002024-05-07 12:36PM EDT25.000.100.000.200.00--6256.25%
NTR240621P000300002024-06-07 3:01PM EDT30.000.010.000.050.00-148162.50%
NTR240621P000350002024-04-10 12:21PM EDT35.000.050.000.050.00-143118.75%
NTR240621P000400002024-05-23 10:02AM EDT40.000.050.000.050.00-21,15881.25%
NTR240621P000425002024-06-13 10:41AM EDT42.500.050.000.400.00-231,22493.36%
NTR240621P000440002024-06-12 2:25PM EDT44.000.050.000.050.00--12953.13%
NTR240621P000450002024-06-14 10:32AM EDT45.000.050.000.050.00-1362,54051.95%
NTR240621P000460002024-06-14 3:50PM EDT46.000.050.000.150.00-1442956.84%
NTR240621P000475002024-06-14 3:35PM EDT47.500.090.050.10-0.01-10.00%117,30339.06%
NTR240621P000480002024-06-14 12:05PM EDT48.000.090.000.10-0.01-10.00%509834.96%
NTR240621P000490002024-06-13 11:13AM EDT49.000.140.050.150.00-4024229.88%
NTR240621P000500002024-06-14 3:51PM EDT50.000.280.200.25-0.02-6.67%5311,18224.90%
NTR240621P000510002024-06-14 11:16AM EDT51.000.850.450.60+0.34+66.67%4716524.95%
NTR240621P000520002024-06-14 3:16PM EDT52.001.331.001.15+0.33+33.00%14624.22%
NTR240621P000525002024-06-14 11:23AM EDT52.501.851.401.55+0.27+17.09%782125.88%
NTR240621P000530002024-06-13 11:25AM EDT53.001.740.801.950.00-17025.88%
NTR240621P000540002024-06-14 10:01AM EDT54.003.302.702.90+0.45+15.79%2019031.06%
NTR240621P000550002024-06-14 11:40AM EDT55.004.203.603.90+0.60+16.67%151,20338.48%
NTR240621P000560002024-06-13 2:30PM EDT56.004.573.804.900.00-3407745.51%
NTR240621P000570002024-06-13 3:39PM EDT57.005.503.705.900.00-1362952.15%
NTR240621P000575002024-06-14 12:20PM EDT57.506.676.106.40+0.47+7.58%2955.47%
NTR240621P000580002024-06-06 11:47AM EDT58.002.506.306.900.00-1058.59%
NTR240621P000590002024-06-13 3:08PM EDT59.007.707.607.900.00-100964.65%
NTR240621P000600002024-06-13 2:40PM EDT60.009.008.008.90+0.72+8.70%222970.51%
NTR240621P000610002024-05-21 3:50PM EDT61.002.309.6010.000.00--057.03%
NTR240621P000620002024-05-22 10:08AM EDT62.002.759.6010.900.00--481.64%
NTR240621P000625002024-06-04 11:18AM EDT62.505.2010.2011.400.00-1984.38%
NTR240621P000630002024-06-04 11:18AM EDT63.005.6411.3011.900.00-1087.11%
NTR240621P000640002024-05-23 10:12AM EDT64.004.1012.6012.900.00--092.19%
NTR240621P000650002024-05-31 3:13PM EDT65.007.0011.7013.900.00-4097.27%
NTR240621P000675002024-05-15 3:24PM EDT67.5010.2016.1016.400.00-90109.38%
NTR240621P000700002024-04-17 2:55PM EDT70.0018.4010.4014.000.00-29000.00%
NTR240621P000750002024-03-06 3:57PM EDT75.0022.9018.1020.100.00-100.00%
NTR240621P000800002023-09-19 12:50PM EDT80.0018.5019.5019.800.00-31010.00%
NTR240621P000850002024-01-24 3:39PM EDT85.0033.9029.7033.600.00-4750.00%
NTR240621P000900002023-08-11 11:02AM EDT90.0023.5027.1027.900.00--80.00%
NTR240621P000950002023-08-10 1:39PM EDT95.0028.0032.1033.000.00-300.00%