Nutrien Ltd. (NTR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTR240719C00047500 | 2024-06-21 10:47AM EDT | 47.50 | 3.90 | 4.10 | 4.30 | +0.35 | +9.86% | 5 | 30 | 25.68% |
| NTR240719C00050000 | 2024-06-21 3:08PM EDT | 50.00 | 1.95 | 2.00 | 2.15 | -0.60 | -23.53% | 430 | 852 | 21.12% |
| NTR240719C00052500 | 2024-06-21 3:51PM EDT | 52.50 | 0.75 | 0.75 | 0.85 | -0.25 | -25.00% | 193 | 714 | 21.53% |
| NTR240719C00055000 | 2024-06-21 3:35PM EDT | 55.00 | 0.24 | 0.25 | 0.30 | -0.15 | -38.46% | 14 | 429 | 23.24% |
| NTR240719C00057500 | 2024-06-20 1:55PM EDT | 57.50 | 0.18 | 0.10 | 0.15 | 0.00 | - | 1 | 299 | 27.34% |
| NTR240719C00060000 | 2024-06-21 9:33AM EDT | 60.00 | 0.10 | 0.05 | 0.15 | +0.02 | +25.00% | 1 | 2,337 | 35.06% |
| NTR240719C00062500 | 2024-06-12 9:47AM EDT | 62.50 | 0.13 | 0.05 | 0.10 | 0.00 | - | 1 | 262 | 38.87% |
| NTR240719C00065000 | 2024-06-10 11:53AM EDT | 65.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 30 | 194 | 51.66% |
| NTR240719C00067500 | 2024-06-18 11:05AM EDT | 67.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 36 | 50.98% |
| NTR240719C00070000 | 2024-06-20 2:54PM EDT | 70.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 261 | 50.78% |
| NTR240719C00075000 | 2024-05-22 1:01PM EDT | 75.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | - | 18 | 66.60% |
| NTR240719C00080000 | 2024-05-23 9:34AM EDT | 80.00 | 0.14 | 0.00 | 0.10 | 0.00 | - | - | 30 | 68.75% |
| NTR240719C00085000 | 2024-05-21 10:29AM EDT | 85.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | - | 14 | 93.95% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTR240719P00037500 | 2024-06-12 3:25PM EDT | 37.50 | 0.07 | 0.05 | 0.20 | 0.00 | - | - | 2 | 64.26% |
| NTR240719P00045000 | 2024-06-18 11:47AM EDT | 45.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 4 | 37 | 35.84% |
| NTR240719P00047500 | 2024-06-21 10:27AM EDT | 47.50 | 0.30 | 0.20 | 0.35 | 0.00 | - | 127 | 38 | 29.49% |
| NTR240719P00050000 | 2024-06-21 3:50PM EDT | 50.00 | 0.80 | 0.70 | 0.75 | +0.08 | +11.11% | 379 | 1,300 | 24.46% |
| NTR240719P00052500 | 2024-06-21 11:06AM EDT | 52.50 | 2.25 | 1.95 | 2.05 | -0.45 | -16.67% | 12 | 256 | 26.34% |
| NTR240719P00055000 | 2024-06-20 1:42PM EDT | 55.00 | 3.77 | 3.90 | 4.10 | 0.00 | - | 5 | 192 | 32.01% |
| NTR240719P00057500 | 2024-06-18 9:48AM EDT | 57.50 | 6.55 | 4.90 | 8.40 | 0.00 | - | 3 | 284 | 79.69% |
| NTR240719P00060000 | 2024-06-21 12:30PM EDT | 60.00 | 9.20 | 8.80 | 9.00 | -0.60 | -6.12% | 15 | 1,587 | 50.15% |
| NTR240719P00062500 | 2024-06-10 11:21AM EDT | 62.50 | 7.50 | 11.20 | 13.40 | 0.00 | - | 7 | 129 | 79.39% |
| NTR240719P00065000 | 2024-06-04 3:37PM EDT | 65.00 | 8.20 | 13.70 | 14.00 | 0.00 | - | 5 | 129 | 61.43% |
| NTR240719P00067500 | 2024-06-03 2:27PM EDT | 67.50 | 9.80 | 16.20 | 16.50 | 0.00 | - | 3 | 32 | 68.46% |
| NTR240719P00070000 | 2024-05-30 12:13PM EDT | 70.00 | 12.10 | 17.00 | 19.00 | 0.00 | - | 1 | 26 | 80.91% |
| NTR240719P00075000 | 2024-06-14 10:15AM EDT | 75.00 | 24.70 | 22.70 | 24.80 | 0.00 | - | 1 | 7 | 82.23% |
| NTR240719P00080000 | 2024-06-07 11:25AM EDT | 80.00 | 24.40 | 27.10 | 30.70 | 0.00 | - | 5 | 11 | 100.44% |
© 2024 Yahoo. All rights reserved.