Nutrien Ltd. (NTR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTR240920C00032500 | 2024-02-06 12:10PM EDT | 32.50 | 18.11 | 21.00 | 22.30 | 0.00 | - | - | 1 | 75.56% |
| NTR240920C00035000 | 2024-04-01 1:24PM EDT | 35.00 | 20.44 | 17.80 | 18.20 | 0.00 | - | 1 | 7 | 50.37% |
| NTR240920C00037500 | 2024-02-14 12:16PM EDT | 37.50 | 12.80 | 16.50 | 17.00 | 0.00 | - | 1 | 1 | 59.89% |
| NTR240920C00040000 | 2024-04-16 3:58PM EDT | 40.00 | 13.00 | 13.20 | 15.40 | 0.00 | - | 5 | 113 | 52.54% |
| NTR240920C00042500 | 2024-03-27 9:54AM EDT | 42.50 | 11.80 | 10.50 | 10.80 | 0.00 | - | 2 | 358 | 32.37% |
| NTR240920C00045000 | 2024-04-17 9:45AM EDT | 45.00 | 9.30 | 9.10 | 11.30 | 0.00 | - | 38 | 135 | 56.27% |
| NTR240920C00047500 | 2024-04-12 9:46AM EDT | 47.50 | 8.90 | 7.30 | 7.50 | 0.00 | - | 2 | 103 | 36.02% |
| NTR240920C00050000 | 2024-04-24 12:41PM EDT | 50.00 | 5.40 | 5.70 | 5.90 | 0.00 | - | 1 | 122 | 34.94% |
| NTR240920C00052500 | 2024-04-25 12:11PM EDT | 52.50 | 3.90 | 4.30 | 4.50 | 0.00 | - | 4 | 119 | 33.83% |
| NTR240920C00055000 | 2024-04-26 10:38AM EDT | 55.00 | 3.01 | 3.20 | 3.30 | +0.01 | +0.33% | 1 | 403 | 32.62% |
| NTR240920C00057500 | 2024-04-26 2:02PM EDT | 57.50 | 2.30 | 2.30 | 2.40 | +0.25 | +12.20% | 42 | 212 | 32.08% |
| NTR240920C00060000 | 2024-04-26 2:58PM EDT | 60.00 | 1.68 | 1.60 | 1.70 | +0.23 | +15.86% | 70 | 654 | 31.59% |
| NTR240920C00062500 | 2024-04-26 3:00PM EDT | 62.50 | 1.15 | 1.05 | 1.20 | +0.15 | +15.00% | 2 | 367 | 31.42% |
| NTR240920C00065000 | 2024-04-26 12:27PM EDT | 65.00 | 0.78 | 0.75 | 0.85 | -0.02 | -2.50% | 12 | 359 | 31.49% |
| NTR240920C00070000 | 2024-04-08 3:17PM EDT | 70.00 | 1.00 | 0.35 | 0.45 | 0.00 | - | 269 | 355 | 32.32% |
| NTR240920C00075000 | 2024-04-19 1:22PM EDT | 75.00 | 0.30 | 0.15 | 0.25 | 0.00 | - | 25 | 319 | 33.35% |
| NTR240920C00080000 | 2024-04-03 3:59PM EDT | 80.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | 6 | 29 | 43.75% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTR240920P00030000 | 2024-02-08 3:06PM EDT | 30.00 | 0.30 | 0.00 | 0.45 | 0.00 | - | 2 | 4 | 51.66% |
| NTR240920P00032500 | 2024-02-02 4:21PM EDT | 32.50 | 0.41 | 0.10 | 2.10 | 0.00 | - | 11 | 46 | 66.89% |
| NTR240920P00035000 | 2024-02-27 11:25AM EDT | 35.00 | 0.39 | 0.05 | 0.75 | 0.00 | - | 1 | 19 | 52.44% |
| NTR240920P00037500 | 2024-04-19 12:47PM EDT | 37.50 | 0.30 | 0.20 | 0.35 | 0.00 | - | 1,135 | 1,231 | 37.11% |
| NTR240920P00040000 | 2024-04-24 12:49PM EDT | 40.00 | 0.49 | 0.40 | 0.50 | 0.00 | - | 1 | 167 | 34.42% |
| NTR240920P00042500 | 2024-04-25 1:55PM EDT | 42.50 | 0.80 | 0.70 | 0.80 | 0.00 | - | 5 | 622 | 33.11% |
| NTR240920P00045000 | 2024-04-25 2:18PM EDT | 45.00 | 1.30 | 1.15 | 1.25 | 0.00 | - | 15 | 528 | 31.98% |
| NTR240920P00047500 | 2024-04-23 10:49AM EDT | 47.50 | 1.90 | 1.75 | 1.90 | 0.00 | - | 2 | 192 | 31.13% |
| NTR240920P00050000 | 2024-04-26 1:11PM EDT | 50.00 | 2.68 | 2.60 | 2.75 | -0.15 | -5.30% | 1 | 1,083 | 30.15% |
| NTR240920P00052500 | 2024-04-26 1:57PM EDT | 52.50 | 3.79 | 3.70 | 3.90 | -0.31 | -7.56% | 41 | 926 | 29.66% |
| NTR240920P00055000 | 2024-04-26 12:45PM EDT | 55.00 | 5.20 | 5.00 | 5.20 | -0.50 | -8.77% | 18 | 631 | 28.44% |
| NTR240920P00057500 | 2024-04-12 2:32PM EDT | 57.50 | 6.90 | 6.60 | 6.80 | 0.00 | - | 3 | 60 | 27.63% |
| NTR240920P00060000 | 2024-04-19 9:49AM EDT | 60.00 | 8.50 | 8.40 | 8.70 | 0.00 | - | 8 | 104 | 27.52% |
| NTR240920P00062500 | 2024-04-18 3:56PM EDT | 62.50 | 10.60 | 10.50 | 10.90 | 0.00 | - | 2 | 9 | 28.83% |
| NTR240920P00065000 | 2024-04-25 11:34AM EDT | 65.00 | 13.70 | 12.60 | 13.10 | 0.00 | - | 4 | 281 | 29.00% |
| NTR240920P00070000 | 2024-04-18 12:28PM EDT | 70.00 | 17.44 | 17.30 | 17.70 | 0.00 | - | 4 | 0 | 28.37% |
© 2024 Yahoo. All rights reserved.