Nutrien Ltd. (NTR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTR240510C00050000 | 2024-04-26 9:38AM EDT | 50.00 | 3.04 | 3.20 | 3.40 | 0.00 | - | 2 | 2 | 49.41% |
| NTR240510C00051000 | 2024-05-01 3:03PM EDT | 51.00 | 2.75 | 2.50 | 2.60 | 0.00 | - | 85 | 76 | 46.68% |
| NTR240510C00052000 | 2024-05-03 12:35PM EDT | 52.00 | 2.10 | 1.85 | 1.95 | +0.35 | +20.00% | 18 | 269 | 46.39% |
| NTR240510C00053000 | 2024-05-03 3:59PM EDT | 53.00 | 1.30 | 1.30 | 1.35 | +0.15 | +13.04% | 58 | 148 | 44.29% |
| NTR240510C00054000 | 2024-05-03 3:06PM EDT | 54.00 | 0.95 | 0.85 | 0.95 | +0.10 | +11.76% | 159 | 133 | 45.02% |
| NTR240510C00055000 | 2024-05-03 12:17PM EDT | 55.00 | 0.65 | 0.55 | 0.65 | +0.15 | +30.00% | 73 | 111 | 45.70% |
| NTR240510C00056000 | 2024-05-03 3:58PM EDT | 56.00 | 0.37 | 0.35 | 0.45 | +0.07 | +23.33% | 39 | 124 | 47.17% |
| NTR240510C00057000 | 2024-05-02 3:58PM EDT | 57.00 | 0.30 | 0.20 | 0.30 | +0.10 | +50.00% | 2 | 208 | 48.05% |
| NTR240510C00058000 | 2024-05-03 12:05PM EDT | 58.00 | 0.13 | 0.10 | 0.20 | -0.12 | -48.00% | 11 | 582 | 49.12% |
| NTR240510C00059000 | 2024-04-29 12:50PM EDT | 59.00 | 0.26 | 0.05 | 0.15 | 0.00 | - | 15 | 36 | 51.66% |
| NTR240510C00060000 | 2024-05-02 12:05PM EDT | 60.00 | 0.08 | 0.00 | 0.25 | 0.00 | - | 10 | 49 | 55.27% |
| NTR240510C00061000 | 2024-04-04 3:43PM EDT | 61.00 | 0.90 | 0.00 | 0.75 | 0.00 | - | 6 | 6 | 79.79% |
| NTR240510C00062000 | 2024-05-01 12:26PM EDT | 62.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 10 | 12 | 86.04% |
| NTR240510C00063000 | 2024-04-08 12:44PM EDT | 63.00 | 0.42 | 0.00 | 1.30 | 0.00 | - | - | 10 | 108.20% |
| NTR240510C00066000 | 2024-04-10 1:42PM EDT | 66.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 108.98% |
| NTR240510C00067000 | 2024-04-08 11:07AM EDT | 67.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 10 | 114.36% |
| NTR240510C00068000 | 2024-04-08 12:44PM EDT | 68.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 10 | 15 | 119.53% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTR240510P00046000 | 2024-04-25 9:56AM EDT | 46.00 | 0.18 | 0.00 | 0.20 | 0.00 | - | - | 1 | 59.18% |
| NTR240510P00047000 | 2024-04-23 1:42PM EDT | 47.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | - | 5 | 73.34% |
| NTR240510P00048000 | 2024-04-29 3:27PM EDT | 48.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 6 | 49.02% |
| NTR240510P00049000 | 2024-05-03 3:28PM EDT | 49.00 | 0.18 | 0.15 | 0.20 | -0.22 | -55.00% | 3 | 114 | 44.53% |
| NTR240510P00050000 | 2024-05-02 3:43PM EDT | 50.00 | 0.30 | 0.30 | 0.40 | -0.20 | -40.00% | 3 | 4,498 | 46.29% |
| NTR240510P00051000 | 2024-05-03 3:55PM EDT | 51.00 | 0.55 | 0.50 | 0.60 | -0.40 | -42.11% | 30 | 191 | 44.04% |
| NTR240510P00052000 | 2024-05-03 2:11PM EDT | 52.00 | 0.85 | 0.85 | 0.95 | -0.20 | -19.05% | 66 | 165 | 44.04% |
| NTR240510P00053000 | 2024-05-03 3:57PM EDT | 53.00 | 1.32 | 1.30 | 1.40 | -0.28 | -17.50% | 26 | 176 | 43.65% |
| NTR240510P00054000 | 2024-05-03 2:46PM EDT | 54.00 | 1.85 | 1.85 | 1.95 | -0.70 | -27.45% | 7 | 111 | 42.68% |
| NTR240510P00055000 | 2024-05-02 10:17AM EDT | 55.00 | 3.50 | 2.55 | 2.65 | 0.00 | - | 1 | 68 | 43.12% |
| NTR240510P00056000 | 2024-04-29 1:21PM EDT | 56.00 | 2.65 | 3.30 | 3.50 | 0.00 | - | 42 | 42 | 46.29% |
| NTR240510P00062000 | 2024-04-02 9:52AM EDT | 62.00 | 6.80 | 9.60 | 10.00 | 0.00 | - | - | 0 | 105.66% |
| NTR240510P00075000 | 2024-04-16 2:04PM EDT | 75.00 | 23.15 | 21.80 | 23.60 | 0.00 | - | - | 0 | 172.27% |
© 2024 Yahoo. All rights reserved.