Nutrien Ltd. (NTR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTR240517C00037500 | 2024-04-02 10:32AM EDT | 37.50 | 17.70 | 13.60 | 15.80 | 0.00 | - | - | 7 | 122.75% |
| NTR240517C00045000 | 2024-04-17 9:40AM EDT | 45.00 | 7.60 | 5.80 | 7.90 | 0.00 | - | - | 2 | 55.08% |
| NTR240517C00047500 | 2024-04-12 12:06PM EDT | 47.50 | 6.87 | 3.60 | 5.60 | 0.00 | - | 2 | 7 | 47.56% |
| NTR240517C00050000 | 2024-04-19 12:13PM EDT | 50.00 | 3.80 | 3.30 | 3.50 | 0.00 | - | 2 | 27 | 41.11% |
| NTR240517C00052500 | 2024-04-26 3:40PM EDT | 52.50 | 1.80 | 1.80 | 1.90 | +0.10 | +5.88% | 12 | 164 | 38.23% |
| NTR240517C00055000 | 2024-04-26 2:35PM EDT | 55.00 | 0.82 | 0.80 | 0.90 | +0.12 | +17.14% | 82 | 1,436 | 37.35% |
| NTR240517C00057500 | 2024-04-26 12:11PM EDT | 57.50 | 0.30 | 0.30 | 0.40 | 0.00 | - | 25 | 2,278 | 38.09% |
| NTR240517C00060000 | 2024-04-24 12:19PM EDT | 60.00 | 0.15 | 0.10 | 0.15 | +0.02 | +15.38% | 1 | 2,534 | 37.99% |
| NTR240517C00062500 | 2024-04-24 1:36PM EDT | 62.50 | 0.05 | 0.00 | 0.40 | 0.00 | - | 3 | 154 | 59.18% |
| NTR240517C00065000 | 2024-04-16 11:42AM EDT | 65.00 | 0.09 | 0.00 | 0.35 | 0.00 | - | 3 | 26 | 56.45% |
| NTR240517C00070000 | 2024-03-18 10:12AM EDT | 70.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | - | 2 | 69.14% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTR240517P00042500 | 2024-03-21 9:34AM EDT | 42.50 | 0.28 | 0.00 | 0.30 | 0.00 | - | - | 1 | 57.03% |
| NTR240517P00045000 | 2024-04-23 2:41PM EDT | 45.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 6 | 1,038 | 44.34% |
| NTR240517P00047500 | 2024-04-25 10:55AM EDT | 47.50 | 0.40 | 0.25 | 0.30 | 0.00 | - | 7 | 9,113 | 38.67% |
| NTR240517P00050000 | 2024-04-26 9:57AM EDT | 50.00 | 0.75 | 0.70 | 0.80 | -0.17 | -18.48% | 8 | 16,508 | 37.50% |
| NTR240517P00052500 | 2024-04-24 12:35PM EDT | 52.50 | 1.65 | 1.65 | 1.70 | -0.40 | -19.51% | 5 | 389 | 35.18% |
| NTR240517P00055000 | 2024-04-26 2:09PM EDT | 55.00 | 3.15 | 3.00 | 3.30 | -0.40 | -11.27% | 5 | 343 | 36.23% |
| NTR240517P00057500 | 2024-04-18 9:43AM EDT | 57.50 | 5.30 | 4.20 | 5.30 | 0.00 | - | 1 | 35 | 36.43% |
| NTR240517P00060000 | 2024-04-23 9:43AM EDT | 60.00 | 8.00 | 6.50 | 9.60 | 0.00 | - | 30 | 76 | 56.06% |
| NTR240517P00062500 | 2024-04-12 1:14PM EDT | 62.50 | 9.48 | 8.00 | 10.10 | 0.00 | - | 1 | 0 | 46.68% |
| NTR240517P00065000 | 2024-04-17 3:55PM EDT | 65.00 | 13.05 | 12.40 | 12.60 | 0.00 | - | 2 | 0 | 54.69% |
© 2024 Yahoo. All rights reserved.