Nutrien Ltd. (NTR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor10 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTR230210C00069000 | 2023-01-12 12:22PM EST | 69.00 | 7.88 | 13.70 | 14.40 | 0.00 | - | - | 5 | 84.38% |
| NTR230210C00071000 | 2023-01-04 2:41PM EST | 71.00 | 4.00 | 11.80 | 12.40 | 0.00 | - | - | 2 | 79.49% |
| NTR230210C00072000 | 2023-01-20 1:49PM EST | 72.00 | 7.50 | 10.80 | 11.40 | 0.00 | - | 1 | 0 | 73.63% |
| NTR230210C00073000 | 2023-01-04 1:07PM EST | 73.00 | 3.20 | 9.80 | 10.40 | 0.00 | - | - | 4 | 67.77% |
| NTR230210C00074000 | 2023-01-12 12:22PM EST | 74.00 | 4.22 | 8.80 | 9.30 | 0.00 | - | 5 | 21 | 56.64% |
| NTR230210C00076000 | 2023-01-13 3:58PM EST | 76.00 | 2.49 | 6.80 | 7.50 | 0.00 | - | - | 1 | 54.00% |
| NTR230210C00077000 | 2023-02-02 1:10PM EST | 77.00 | 7.98 | 6.00 | 6.50 | 0.00 | - | 100 | 11 | 53.71% |
| NTR230210C00078000 | 2023-01-31 9:30AM EST | 78.00 | 3.03 | 5.10 | 5.50 | 0.00 | - | 70 | 4 | 58.01% |
| NTR230210C00079000 | 2023-02-02 1:38PM EST | 79.00 | 6.20 | 4.20 | 4.50 | 0.00 | - | 2 | 17 | 50.20% |
| NTR230210C00080000 | 2023-02-03 9:30AM EST | 80.00 | 3.44 | 3.40 | 3.70 | -1.16 | -25.22% | 10 | 57 | 48.83% |
| NTR230210C00081000 | 2023-02-03 3:01PM EST | 81.00 | 2.86 | 2.65 | 2.95 | -1.14 | -28.50% | 2 | 16 | 47.12% |
| NTR230210C00082000 | 2023-01-31 11:18AM EST | 82.00 | 2.25 | 1.95 | 2.15 | 0.00 | - | 101 | 107 | 42.19% |
| NTR230210C00083000 | 2023-02-03 3:39PM EST | 83.00 | 1.52 | 1.35 | 1.60 | -1.38 | -47.59% | 23 | 55 | 41.80% |
| NTR230210C00084000 | 2023-02-03 12:12PM EST | 84.00 | 1.09 | 0.90 | 1.10 | -0.38 | -25.85% | 2 | 135 | 40.14% |
| NTR230210C00085000 | 2023-02-03 3:32PM EST | 85.00 | 0.68 | 0.60 | 0.75 | -0.72 | -51.43% | 8 | 107 | 39.84% |
| NTR230210C00086000 | 2023-02-03 3:21PM EST | 86.00 | 0.45 | 0.35 | 0.50 | -0.50 | -52.63% | 7 | 46 | 39.94% |
| NTR230210C00087000 | 2023-02-03 3:46PM EST | 87.00 | 0.20 | 0.20 | 0.35 | -0.50 | -71.43% | 2 | 14 | 41.21% |
| NTR230210C00088000 | 2023-02-03 10:54AM EST | 88.00 | 0.10 | 0.10 | 0.20 | -0.30 | -75.00% | 471 | 261 | 40.14% |
| NTR230210C00090000 | 2023-01-12 3:35PM EST | 90.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | - | 2 | 47.27% |
Putsfor10 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTR230210P00055000 | 2022-12-30 1:56PM EST | 55.00 | 0.28 | 0.00 | 0.10 | 0.00 | - | 30 | 30 | 155.47% |
| NTR230210P00060000 | 2023-01-18 3:54PM EST | 60.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 1 | 125.78% |
| NTR230210P00061000 | 2023-01-12 3:35PM EST | 61.00 | 0.22 | 0.00 | 0.10 | 0.00 | - | - | 2 | 119.92% |
| NTR230210P00063000 | 2023-01-25 11:27AM EST | 63.00 | 0.17 | 0.00 | 0.10 | 0.00 | - | 1 | 3 | 108.59% |
| NTR230210P00064000 | 2023-01-17 11:42AM EST | 64.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 1,000 | 1,002 | 103.13% |
| NTR230210P00065000 | 2023-01-18 3:46PM EST | 65.00 | 0.27 | 0.00 | 0.10 | 0.00 | - | - | 8 | 97.66% |
| NTR230210P00066000 | 2023-01-23 9:51AM EST | 66.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 4 | 92.58% |
| NTR230210P00067000 | 2023-01-17 10:15AM EST | 67.00 | 0.40 | 0.00 | 0.10 | 0.00 | - | 140 | 155 | 87.11% |
| NTR230210P00068000 | 2023-01-23 10:11AM EST | 68.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | - | 10 | 82.03% |
| NTR230210P00069000 | 2023-01-27 11:14AM EST | 69.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 76.56% |
| NTR230210P00070000 | 2023-01-13 11:21AM EST | 70.00 | 1.10 | 0.00 | 0.10 | 0.00 | - | - | 2 | 71.48% |
| NTR230210P00071000 | 2023-01-17 10:52AM EST | 71.00 | 1.05 | 0.00 | 0.35 | 0.00 | - | - | 4 | 83.20% |
| NTR230210P00072000 | 2023-02-02 10:42AM EST | 72.00 | 0.07 | 0.00 | 0.35 | 0.00 | - | 20 | 38 | 77.15% |
| NTR230210P00073000 | 2023-01-27 10:20AM EST | 73.00 | 0.16 | 0.00 | 0.35 | 0.00 | - | 10 | 6 | 71.09% |
| NTR230210P00074000 | 2023-02-03 12:22PM EST | 74.00 | 0.05 | 0.05 | 0.15 | -0.17 | -77.27% | 3 | 36 | 57.81% |
| NTR230210P00075000 | 2023-01-30 3:47PM EST | 75.00 | 0.50 | 0.05 | 0.15 | 0.00 | - | 4 | 8 | 52.34% |
| NTR230210P00076000 | 2023-02-03 3:19PM EST | 76.00 | 0.10 | 0.05 | 0.20 | -0.15 | -60.00% | 2 | 2 | 54.69% |
| NTR230210P00077000 | 2023-02-03 3:20PM EST | 77.00 | 0.17 | 0.10 | 0.25 | -0.18 | -51.43% | 1 | 5 | 51.47% |
| NTR230210P00078000 | 2023-02-02 2:31PM EST | 78.00 | 0.22 | 0.20 | 0.30 | 0.00 | - | 1 | 1 | 47.46% |
| NTR230210P00079000 | 2023-02-02 3:10PM EST | 79.00 | 0.25 | 0.30 | 0.45 | 0.00 | - | 13 | 17 | 46.78% |
| NTR230210P00080000 | 2023-02-03 9:34AM EST | 80.00 | 0.70 | 0.45 | 0.60 | +0.35 | +100.00% | 6 | 14 | 44.24% |
| NTR230210P00081000 | 2023-02-03 9:51AM EST | 81.00 | 0.82 | 0.65 | 0.80 | +0.82 | - | 5 | 56 | 41.60% |
| NTR230210P00082000 | 2023-02-03 9:33AM EST | 82.00 | 1.35 | 0.95 | 1.15 | +1.35 | - | 2 | 0 | 41.11% |
| NTR230210P00083000 | 2023-02-02 10:57AM EST | 83.00 | 0.95 | 1.35 | 1.55 | 0.00 | - | 1 | 1 | 39.50% |
| NTR230210P00084000 | 2023-01-31 1:11PM EST | 84.00 | 2.79 | 1.90 | 2.10 | +2.79 | - | - | 1 | 39.11% |
| NTR230210P00085000 | 2023-01-31 11:58AM EST | 85.00 | 3.15 | 2.55 | 2.75 | 0.00 | - | 10 | 0 | 38.67% |
| NTR230210P00086000 | 2023-02-03 10:00AM EST | 86.00 | 3.60 | 3.30 | 3.50 | +3.60 | - | 3 | 0 | 38.57% |
© 2023 Yahoo. All rights reserved.
