Nutrien Ltd. (NTR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTR250117C00030000 | 2024-04-25 12:16PM EDT | 30.00 | 22.00 | 22.40 | 25.00 | 0.00 | - | 3 | 39 | 56.76% |
| NTR250117C00035000 | 2024-03-14 11:42AM EDT | 35.00 | 19.53 | 17.60 | 20.30 | 0.00 | - | 3 | 49 | 61.35% |
| NTR250117C00037500 | 2024-04-15 1:26PM EDT | 37.50 | 16.30 | 16.00 | 18.30 | 0.00 | - | - | 1 | 58.66% |
| NTR250117C00040000 | 2024-04-18 1:40PM EDT | 40.00 | 14.00 | 14.00 | 16.30 | 0.00 | - | 3 | 202 | 55.57% |
| NTR250117C00042500 | 2024-04-15 12:49PM EDT | 42.50 | 12.50 | 12.00 | 14.10 | 0.00 | - | 2 | 20 | 50.72% |
| NTR250117C00045000 | 2024-04-23 11:24AM EDT | 45.00 | 10.39 | 10.10 | 10.60 | 0.00 | - | 1 | 165 | 36.98% |
| NTR250117C00047500 | 2024-04-12 2:28PM EDT | 47.50 | 9.35 | 6.70 | 9.90 | 0.00 | - | 1 | 25 | 41.94% |
| NTR250117C00050000 | 2024-04-10 3:46PM EDT | 50.00 | 9.60 | 7.00 | 7.30 | 0.00 | - | 6 | 118 | 34.18% |
| NTR250117C00052500 | 2024-04-25 10:05AM EDT | 52.50 | 5.40 | 5.70 | 6.00 | 0.00 | - | 2 | 23 | 33.57% |
| NTR250117C00055000 | 2024-04-25 3:26PM EDT | 55.00 | 4.60 | 4.70 | 4.90 | 0.00 | - | 7 | 759 | 33.18% |
| NTR250117C00057500 | 2024-04-15 2:38PM EDT | 57.50 | 4.16 | 3.70 | 3.90 | 0.00 | - | 12 | 438 | 32.50% |
| NTR250117C00060000 | 2024-04-26 12:04PM EDT | 60.00 | 3.00 | 2.85 | 3.20 | +0.20 | +7.14% | 5 | 565 | 32.70% |
| NTR250117C00062500 | 2024-04-26 11:59AM EDT | 62.50 | 2.25 | 2.15 | 2.50 | -0.60 | -21.05% | 2 | 64 | 32.17% |
| NTR250117C00065000 | 2024-04-26 12:53PM EDT | 65.00 | 1.84 | 1.75 | 2.00 | +0.04 | +2.22% | 5 | 1,165 | 32.18% |
| NTR250117C00070000 | 2024-04-26 2:01PM EDT | 70.00 | 1.15 | 1.05 | 1.20 | -0.04 | -3.36% | 2 | 2,203 | 31.65% |
| NTR250117C00075000 | 2024-04-23 9:42AM EDT | 75.00 | 0.75 | 0.65 | 0.80 | 0.00 | - | 2 | 1,542 | 32.36% |
| NTR250117C00080000 | 2024-04-18 12:23PM EDT | 80.00 | 0.59 | 0.35 | 0.55 | 0.00 | - | 4 | 785 | 33.18% |
| NTR250117C00085000 | 2024-04-04 3:45PM EDT | 85.00 | 0.68 | 0.25 | 0.40 | 0.00 | - | 722 | 1,010 | 34.23% |
| NTR250117C00090000 | 2024-04-23 9:35AM EDT | 90.00 | 0.25 | 0.10 | 0.30 | 0.00 | - | 1 | 436 | 35.25% |
| NTR250117C00095000 | 2024-03-14 2:28PM EDT | 95.00 | 0.25 | 0.05 | 0.35 | 0.00 | - | 2 | 101 | 39.06% |
| NTR250117C00100000 | 2024-04-26 11:42AM EDT | 100.00 | 0.15 | 0.00 | 0.30 | -0.02 | -11.76% | 4 | 247 | 40.50% |
| NTR250117C00105000 | 2024-03-14 9:30AM EDT | 105.00 | 0.10 | 0.00 | 1.20 | 0.00 | - | 19 | 55 | 56.71% |
| NTR250117C00110000 | 2024-04-01 10:49AM EDT | 110.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 121 | 42.29% |
| NTR250117C00115000 | 2023-11-28 3:14PM EDT | 115.00 | 0.20 | 0.10 | 0.40 | 0.00 | - | 1 | 85 | 49.51% |
| NTR250117C00120000 | 2024-03-28 3:10PM EDT | 120.00 | 0.07 | 0.00 | 0.40 | 0.00 | - | 29 | 81 | 51.56% |
| NTR250117C00125000 | 2023-11-02 3:50PM EDT | 125.00 | 0.20 | 0.05 | 0.20 | 0.00 | - | 2 | 31 | 48.00% |
| NTR250117C00130000 | 2024-01-16 10:30AM EDT | 130.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 15 | 25.00% |
| NTR250117C00135000 | 2023-11-27 11:08AM EDT | 135.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 3 | 7 | 50.39% |
| NTR250117C00140000 | 2024-03-26 11:32AM EDT | 140.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 5 | 23 | 50.88% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTR250117P00025000 | 2024-02-28 1:05PM EDT | 25.00 | 0.13 | 0.00 | 0.40 | 0.00 | - | 15 | 69 | 54.98% |
| NTR250117P00027500 | 2024-04-05 10:05AM EDT | 27.50 | 0.10 | 0.05 | 0.60 | 0.00 | - | 1 | 1 | 53.59% |
| NTR250117P00030000 | 2024-04-22 12:50PM EDT | 30.00 | 0.30 | 0.10 | 0.65 | 0.00 | - | 2 | 77 | 48.49% |
| NTR250117P00035000 | 2024-04-26 11:09AM EDT | 35.00 | 0.65 | 0.50 | 0.65 | 0.00 | - | 100 | 575 | 37.40% |
| NTR250117P00037500 | 2024-04-26 3:40PM EDT | 37.50 | 0.85 | 0.75 | 0.90 | -0.05 | -5.56% | 1 | 15 | 35.67% |
| NTR250117P00040000 | 2024-04-23 12:29PM EDT | 40.00 | 1.35 | 1.05 | 1.30 | 0.00 | - | 2 | 956 | 34.74% |
| NTR250117P00042500 | 2024-04-11 10:04AM EDT | 42.50 | 1.75 | 1.60 | 1.80 | +0.15 | +9.37% | 3 | 388 | 33.69% |
| NTR250117P00045000 | 2024-04-12 10:30AM EDT | 45.00 | 2.35 | 2.20 | 2.40 | 0.00 | - | 1 | 2,080 | 32.43% |
| NTR250117P00047500 | 2024-04-04 10:21AM EDT | 47.50 | 2.38 | 3.00 | 3.20 | 0.00 | - | 1 | 54 | 31.59% |
| NTR250117P00050000 | 2024-04-23 2:41PM EDT | 50.00 | 4.18 | 3.80 | 4.10 | 0.00 | - | 6 | 2,348 | 30.38% |
| NTR250117P00052500 | 2024-04-26 12:27PM EDT | 52.50 | 5.20 | 5.00 | 5.30 | -0.45 | -7.96% | 57 | 53 | 29.92% |
| NTR250117P00055000 | 2024-04-17 12:27PM EDT | 55.00 | 7.20 | 6.40 | 6.60 | 0.00 | - | 1 | 3,189 | 29.00% |
| NTR250117P00057500 | 2024-04-26 1:20PM EDT | 57.50 | 8.00 | 7.90 | 8.20 | -0.10 | -1.23% | 8 | 26 | 28.80% |
| NTR250117P00060000 | 2024-04-17 3:11PM EDT | 60.00 | 10.51 | 9.40 | 9.90 | 0.00 | - | 2,000 | 2,049 | 28.22% |
| NTR250117P00062500 | 2024-04-19 10:36AM EDT | 62.50 | 11.60 | 11.30 | 11.90 | 0.00 | - | 1 | 1 | 28.64% |
| NTR250117P00065000 | 2024-04-16 3:25PM EDT | 65.00 | 14.13 | 13.30 | 13.90 | 0.00 | - | 23 | 651 | 28.27% |
| NTR250117P00070000 | 2024-03-25 10:25AM EDT | 70.00 | 18.30 | 18.00 | 18.50 | 0.00 | - | 41 | 496 | 30.37% |
| NTR250117P00075000 | 2024-03-08 1:18PM EDT | 75.00 | 22.28 | 18.50 | 18.90 | 0.00 | - | 2 | 397 | 0.00% |
| NTR250117P00080000 | 2024-04-05 10:29AM EDT | 80.00 | 23.65 | 25.60 | 29.50 | 0.00 | - | 1 | 33 | 47.90% |
| NTR250117P00085000 | 2024-01-18 3:35PM EDT | 85.00 | 35.40 | 31.70 | 36.40 | 0.00 | - | 21 | 14 | 65.71% |
| NTR250117P00090000 | 2023-09-18 10:31AM EDT | 90.00 | 27.20 | 28.70 | 29.00 | 0.00 | - | 1 | 14 | 0.00% |
| NTR250117P00095000 | 2023-09-15 9:55AM EDT | 95.00 | 30.70 | 34.30 | 34.90 | 0.00 | - | 2 | 11 | 0.00% |
| NTR250117P00100000 | 2023-03-17 3:20PM EDT | 100.00 | 30.70 | 29.10 | 30.10 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.