Nutrien Ltd. (NTR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTR240531C00040000 | 2024-05-10 3:59PM EDT | 40.00 | 18.28 | 15.70 | 19.00 | 0.00 | - | 2 | 2 | 177.73% |
| NTR240531C00052000 | 2024-05-13 10:56AM EDT | 52.00 | 6.17 | 4.50 | 6.90 | 0.00 | - | 4 | 3 | 75.64% |
| NTR240531C00053000 | 2024-05-14 12:10PM EDT | 53.00 | 4.71 | 3.40 | 6.40 | 0.00 | - | 34 | 38 | 81.49% |
| NTR240531C00054000 | 2024-05-17 2:45PM EDT | 54.00 | 3.88 | 3.50 | 4.50 | +2.38 | +158.67% | 1 | 38 | 48.29% |
| NTR240531C00055000 | 2024-05-10 3:59PM EDT | 55.00 | 3.58 | 1.95 | 3.10 | 0.00 | - | 2 | 500 | 28.86% |
| NTR240531C00056000 | 2024-05-09 2:18PM EDT | 56.00 | 2.30 | 2.05 | 2.25 | 0.00 | - | 70 | 94 | 26.22% |
| NTR240531C00057000 | 2024-05-15 12:54PM EDT | 57.00 | 1.55 | 1.30 | 2.40 | 0.00 | - | 10 | 65 | 44.56% |
| NTR240531C00058000 | 2024-05-17 3:51PM EDT | 58.00 | 0.80 | 0.75 | 0.90 | +0.10 | +14.29% | 54 | 736 | 22.46% |
| NTR240531C00059000 | 2024-05-17 3:00PM EDT | 59.00 | 0.47 | 0.40 | 0.50 | +0.07 | +17.50% | 3 | 46 | 21.92% |
| NTR240531C00060000 | 2024-05-17 3:00PM EDT | 60.00 | 0.24 | 0.20 | 0.30 | +0.04 | +20.00% | 21 | 106 | 23.15% |
| NTR240531C00062000 | 2024-04-25 10:31AM EDT | 62.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | - | 21 | 27.93% |
| NTR240531C00063000 | 2024-05-13 12:03PM EDT | 63.00 | 0.06 | 0.05 | 0.15 | 0.00 | - | 2 | 2 | 32.42% |
| NTR240531C00064000 | 2024-05-09 11:42AM EDT | 64.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 7 | 7 | 36.62% |
| NTR240531C00067000 | 2024-05-02 3:20PM EDT | 67.00 | 0.16 | 0.00 | 0.30 | 0.00 | - | - | 10 | 57.13% |
| NTR240531C00075000 | 2024-05-09 11:42AM EDT | 75.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 46 | 268 | 70.31% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTR240531P00045000 | 2024-04-17 12:06PM EDT | 45.00 | 0.35 | 0.00 | 0.25 | 0.00 | - | - | 1 | 73.63% |
| NTR240531P00046000 | 2024-04-16 9:31AM EDT | 46.00 | 0.44 | 0.05 | 1.35 | 0.00 | - | - | 4 | 104.30% |
| NTR240531P00047000 | 2024-05-03 1:58PM EDT | 47.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 3 | 3 | 62.89% |
| NTR240531P00048000 | 2024-05-02 12:52PM EDT | 48.00 | 0.45 | 0.00 | 0.10 | 0.00 | - | 13 | 19 | 55.08% |
| NTR240531P00049000 | 2024-04-23 2:23PM EDT | 49.00 | 0.80 | 0.00 | 0.10 | 0.00 | - | - | 1 | 50.00% |
| NTR240531P00050000 | 2024-05-13 11:47AM EDT | 50.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | 10 | 28 | 52.44% |
| NTR240531P00051000 | 2024-05-14 9:30AM EDT | 51.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 2 | 2 | 52.25% |
| NTR240531P00052000 | 2024-05-09 11:53AM EDT | 52.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 2 | 2 | 38.28% |
| NTR240531P00053000 | 2024-05-07 10:41AM EDT | 53.00 | 0.96 | 0.00 | 0.15 | 0.00 | - | 7 | 8 | 32.81% |
| NTR240531P00054000 | 2024-05-09 3:00PM EDT | 54.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | 15 | 16 | 27.34% |
| NTR240531P00055000 | 2024-05-17 3:30PM EDT | 55.00 | 0.19 | 0.10 | 0.20 | -0.15 | -44.12% | 4 | 21 | 23.83% |
| NTR240531P00056000 | 2024-05-16 3:55PM EDT | 56.00 | 0.45 | 0.25 | 0.35 | 0.00 | - | 3 | 105 | 22.32% |
| NTR240531P00057000 | 2024-05-17 3:42PM EDT | 57.00 | 0.60 | 0.50 | 0.60 | -0.02 | -3.23% | 26 | 45 | 20.75% |
| NTR240531P00058000 | 2024-05-17 12:46PM EDT | 58.00 | 1.00 | 0.90 | 1.05 | -0.20 | -16.67% | 10 | 54 | 20.46% |
| NTR240531P00059000 | 2024-05-17 9:56AM EDT | 59.00 | 1.89 | 1.55 | 1.65 | -3.41 | -64.34% | 1 | 6 | 19.68% |
© 2024 Yahoo. All rights reserved.