New Zealand markets closed

Nutrien Ltd. (NTR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
82.96-1.54 (-1.82%)
At close: 04:00PM EST
82.52 -0.44 (-0.53%)
After hours: 05:57PM EST
In the money
Show:ListStraddle
Callsfor10 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NTR230210C000690002023-01-12 12:22PM EST69.007.8813.7014.400.00--584.38%
NTR230210C000710002023-01-04 2:41PM EST71.004.0011.8012.400.00--279.49%
NTR230210C000720002023-01-20 1:49PM EST72.007.5010.8011.400.00-1073.63%
NTR230210C000730002023-01-04 1:07PM EST73.003.209.8010.400.00--467.77%
NTR230210C000740002023-01-12 12:22PM EST74.004.228.809.300.00-52156.64%
NTR230210C000760002023-01-13 3:58PM EST76.002.496.807.500.00--154.00%
NTR230210C000770002023-02-02 1:10PM EST77.007.986.006.500.00-1001153.71%
NTR230210C000780002023-01-31 9:30AM EST78.003.035.105.500.00-70458.01%
NTR230210C000790002023-02-02 1:38PM EST79.006.204.204.500.00-21750.20%
NTR230210C000800002023-02-03 9:30AM EST80.003.443.403.70-1.16-25.22%105748.83%
NTR230210C000810002023-02-03 3:01PM EST81.002.862.652.95-1.14-28.50%21647.12%
NTR230210C000820002023-01-31 11:18AM EST82.002.251.952.150.00-10110742.19%
NTR230210C000830002023-02-03 3:39PM EST83.001.521.351.60-1.38-47.59%235541.80%
NTR230210C000840002023-02-03 12:12PM EST84.001.090.901.10-0.38-25.85%213540.14%
NTR230210C000850002023-02-03 3:32PM EST85.000.680.600.75-0.72-51.43%810739.84%
NTR230210C000860002023-02-03 3:21PM EST86.000.450.350.50-0.50-52.63%74639.94%
NTR230210C000870002023-02-03 3:46PM EST87.000.200.200.35-0.50-71.43%21441.21%
NTR230210C000880002023-02-03 10:54AM EST88.000.100.100.20-0.30-75.00%47126140.14%
NTR230210C000900002023-01-12 3:35PM EST90.000.150.000.150.00--247.27%
Putsfor10 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NTR230210P000550002022-12-30 1:56PM EST55.000.280.000.100.00-3030155.47%
NTR230210P000600002023-01-18 3:54PM EST60.000.100.000.100.00--1125.78%
NTR230210P000610002023-01-12 3:35PM EST61.000.220.000.100.00--2119.92%
NTR230210P000630002023-01-25 11:27AM EST63.000.170.000.100.00-13108.59%
NTR230210P000640002023-01-17 11:42AM EST64.000.200.000.100.00-1,0001,002103.13%
NTR230210P000650002023-01-18 3:46PM EST65.000.270.000.100.00--897.66%
NTR230210P000660002023-01-23 9:51AM EST66.000.150.000.100.00-1492.58%
NTR230210P000670002023-01-17 10:15AM EST67.000.400.000.100.00-14015587.11%
NTR230210P000680002023-01-23 10:11AM EST68.000.250.000.100.00--1082.03%
NTR230210P000690002023-01-27 11:14AM EST69.000.200.000.100.00-1276.56%
NTR230210P000700002023-01-13 11:21AM EST70.001.100.000.100.00--271.48%
NTR230210P000710002023-01-17 10:52AM EST71.001.050.000.350.00--483.20%
NTR230210P000720002023-02-02 10:42AM EST72.000.070.000.350.00-203877.15%
NTR230210P000730002023-01-27 10:20AM EST73.000.160.000.350.00-10671.09%
NTR230210P000740002023-02-03 12:22PM EST74.000.050.050.15-0.17-77.27%33657.81%
NTR230210P000750002023-01-30 3:47PM EST75.000.500.050.150.00-4852.34%
NTR230210P000760002023-02-03 3:19PM EST76.000.100.050.20-0.15-60.00%2254.69%
NTR230210P000770002023-02-03 3:20PM EST77.000.170.100.25-0.18-51.43%1551.47%
NTR230210P000780002023-02-02 2:31PM EST78.000.220.200.300.00-1147.46%
NTR230210P000790002023-02-02 3:10PM EST79.000.250.300.450.00-131746.78%
NTR230210P000800002023-02-03 9:34AM EST80.000.700.450.60+0.35+100.00%61444.24%
NTR230210P000810002023-02-03 9:51AM EST81.000.820.650.80+0.82-55641.60%
NTR230210P000820002023-02-03 9:33AM EST82.001.350.951.15+1.35-2041.11%
NTR230210P000830002023-02-02 10:57AM EST83.000.951.351.550.00-1139.50%
NTR230210P000840002023-01-31 1:11PM EST84.002.791.902.10+2.79--139.11%
NTR230210P000850002023-01-31 11:58AM EST85.003.152.552.750.00-10038.67%
NTR230210P000860002023-02-03 10:00AM EST86.003.603.303.50+3.60-3038.57%