Nutrien Ltd. (NTR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTR260116C00025000 | 2024-03-04 10:30AM EDT | 25.00 | 27.30 | 29.10 | 33.90 | 0.00 | - | 12 | 13 | 71.95% |
| NTR260116C00027500 | 2024-03-22 11:12AM EDT | 27.50 | 25.00 | 24.50 | 28.40 | 0.00 | - | 2 | 2 | 60.32% |
| NTR260116C00030000 | 2024-02-22 10:31AM EDT | 30.00 | 22.50 | 20.50 | 25.30 | 0.00 | - | 2 | 9 | 49.94% |
| NTR260116C00035000 | 2024-02-28 2:02PM EDT | 35.00 | 20.70 | 20.90 | 21.70 | 0.00 | - | 9 | 29 | 48.15% |
| NTR260116C00040000 | 2024-04-24 10:03AM EDT | 40.00 | 15.90 | 14.70 | 16.20 | 0.00 | - | 1 | 266 | 35.55% |
| NTR260116C00042500 | 2024-03-28 10:05AM EDT | 42.50 | 14.00 | 12.50 | 14.70 | -1.40 | -9.09% | 1 | 4 | 35.69% |
| NTR260116C00045000 | 2024-04-26 10:19AM EDT | 45.00 | 12.60 | 11.90 | 15.20 | -2.80 | -18.18% | 2 | 106 | 43.79% |
| NTR260116C00047500 | 2024-04-26 10:39AM EDT | 47.50 | 11.10 | 9.30 | 11.70 | -0.30 | -2.63% | 1 | 12 | 34.46% |
| NTR260116C00050000 | 2024-04-26 10:26AM EDT | 50.00 | 9.80 | 10.00 | 10.40 | -0.15 | -1.51% | 5 | 91 | 34.05% |
| NTR260116C00052500 | 2024-04-26 3:58PM EDT | 52.50 | 9.20 | 8.80 | 9.20 | -0.30 | -3.16% | 11 | 6 | 33.61% |
| NTR260116C00055000 | 2024-04-18 11:38AM EDT | 55.00 | 8.40 | 7.80 | 8.10 | 0.00 | - | 2 | 588 | 33.18% |
| NTR260116C00057500 | 2024-03-15 1:28PM EDT | 57.50 | 7.51 | 6.20 | 7.90 | 0.00 | - | - | 1 | 35.68% |
| NTR260116C00060000 | 2024-04-24 12:28PM EDT | 60.00 | 5.95 | 6.00 | 6.30 | 0.00 | - | 10 | 168 | 32.75% |
| NTR260116C00062500 | 2024-04-09 10:17AM EDT | 62.50 | 7.02 | 5.20 | 5.50 | 0.00 | - | 1 | 1 | 32.42% |
| NTR260116C00065000 | 2024-04-18 2:52PM EDT | 65.00 | 4.81 | 4.50 | 4.80 | 0.00 | - | 2 | 72 | 32.15% |
| NTR260116C00070000 | 2024-04-26 10:06AM EDT | 70.00 | 3.42 | 3.40 | 3.70 | -0.38 | -10.00% | 1 | 129 | 31.98% |
| NTR260116C00075000 | 2024-04-08 3:06PM EDT | 75.00 | 4.00 | 2.60 | 2.80 | 0.00 | - | 1 | 192 | 31.64% |
| NTR260116C00080000 | 2024-04-26 2:54PM EDT | 80.00 | 2.15 | 1.95 | 2.15 | +0.05 | +2.38% | 2 | 179 | 31.57% |
| NTR260116C00085000 | 2024-04-08 10:09AM EDT | 85.00 | 2.60 | 1.50 | 1.65 | 0.00 | - | 4 | 508 | 31.51% |
| NTR260116C00090000 | 2024-04-18 11:06AM EDT | 90.00 | 1.40 | 1.15 | 1.30 | 0.00 | - | 20 | 107 | 31.68% |
| NTR260116C00095000 | 2024-04-26 2:54PM EDT | 95.00 | 0.87 | 0.85 | 1.15 | -0.73 | -45.63% | 2 | 1,017 | 32.73% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTR260116P00025000 | 2024-04-22 11:08AM EDT | 25.00 | 0.75 | 0.25 | 0.95 | 0.00 | - | 2 | 21 | 43.97% |
| NTR260116P00027500 | 2024-03-01 12:19PM EDT | 27.50 | 1.00 | 0.70 | 0.85 | 0.00 | - | 1 | 1 | 38.04% |
| NTR260116P00030000 | 2024-02-26 2:23PM EDT | 30.00 | 1.55 | 1.05 | 1.15 | 0.00 | - | 8 | 106 | 36.87% |
| NTR260116P00032500 | 2024-03-15 1:18PM EDT | 32.50 | 1.68 | 1.55 | 1.65 | 0.00 | - | - | 3 | 36.82% |
| NTR260116P00035000 | 2024-03-21 10:14AM EDT | 35.00 | 2.04 | 1.95 | 2.15 | 0.00 | - | 1 | 84 | 35.99% |
| NTR260116P00037500 | 2024-03-26 9:42AM EDT | 37.50 | 2.65 | 2.50 | 2.65 | 0.00 | - | 2 | 2 | 34.68% |
| NTR260116P00040000 | 2024-04-22 11:08AM EDT | 40.00 | 3.30 | 2.95 | 4.90 | 0.00 | - | 2 | 52 | 41.80% |
| NTR260116P00045000 | 2024-04-22 9:42AM EDT | 45.00 | 4.99 | 4.50 | 4.70 | 0.00 | - | 20 | 150 | 31.25% |
| NTR260116P00047500 | 2024-04-12 1:23PM EDT | 47.50 | 5.65 | 5.40 | 5.70 | 0.00 | - | 2 | 58 | 30.68% |
| NTR260116P00050000 | 2024-04-23 12:17PM EDT | 50.00 | 6.80 | 6.40 | 7.50 | 0.00 | - | 1 | 3,619 | 32.73% |
| NTR260116P00052500 | 2024-04-26 3:58PM EDT | 52.50 | 7.50 | 7.60 | 7.90 | +0.40 | +5.63% | 2 | 17 | 29.00% |
| NTR260116P00055000 | 2024-04-16 11:46AM EDT | 55.00 | 9.60 | 8.80 | 9.10 | 0.00 | - | 1 | 223 | 27.93% |
| NTR260116P00060000 | 2024-04-15 10:00AM EDT | 60.00 | 11.90 | 10.40 | 12.00 | 0.00 | - | 18 | 198 | 26.36% |
| NTR260116P00062500 | 2024-03-11 11:35AM EDT | 62.50 | 14.20 | 11.90 | 12.80 | 0.00 | - | 1 | 1 | 22.34% |
| NTR260116P00065000 | 2024-04-18 11:19AM EDT | 65.00 | 15.40 | 13.60 | 15.40 | 0.00 | - | 1 | 133 | 24.96% |
| NTR260116P00070000 | 2024-04-16 12:19PM EDT | 70.00 | 19.80 | 18.80 | 21.20 | 0.00 | - | 21 | 46 | 32.23% |
| NTR260116P00075000 | 2024-04-16 10:21AM EDT | 75.00 | 23.90 | 21.30 | 23.50 | 0.00 | - | 8 | 28 | 22.74% |
| NTR260116P00080000 | 2023-10-26 9:53AM EDT | 80.00 | 25.36 | 25.20 | 26.00 | 0.00 | - | 10 | 11 | 0.00% |
| NTR260116P00085000 | 2024-01-03 11:39AM EDT | 85.00 | 29.70 | 31.50 | 34.50 | 0.00 | - | 4 | 1 | 33.78% |
| NTR260116P00090000 | 2023-12-04 1:14PM EDT | 90.00 | 35.85 | 33.10 | 34.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.