Nutrien Ltd. (NTR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:50PM EDT. Market open.
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTR240426C00040000 | 2024-03-28 2:25PM EDT | 40.00 | 15.24 | 11.40 | 12.20 | 0.00 | - | 2 | 2 | 221.09% |
| NTR240426C00049000 | 2024-03-21 9:44AM EDT | 49.00 | 5.00 | 3.80 | 4.00 | 0.00 | - | 1 | 5 | 159.67% |
| NTR240426C00051000 | 2024-04-25 12:16PM EDT | 51.00 | 0.80 | 0.70 | 0.80 | -2.60 | -76.47% | 101 | 2 | 28.22% |
| NTR240426C00052000 | 2024-04-25 12:22PM EDT | 52.00 | 0.25 | 0.20 | 0.30 | -0.35 | -58.33% | 930 | 113 | 30.66% |
| NTR240426C00053000 | 2024-04-25 10:35AM EDT | 53.00 | 0.05 | 0.00 | 0.10 | -0.08 | -61.54% | 5 | 171 | 34.18% |
| NTR240426C00054000 | 2024-04-24 3:54PM EDT | 54.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 87 | 41.41% |
| NTR240426C00055000 | 2024-04-24 9:57AM EDT | 55.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 55 | 53.91% |
| NTR240426C00056000 | 2024-04-23 10:07AM EDT | 56.00 | 0.06 | 0.00 | 0.10 | +0.03 | +100.00% | 3 | 376 | 65.63% |
| NTR240426C00057000 | 2024-04-22 9:30AM EDT | 57.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 74 | 126.37% |
| NTR240426C00058000 | 2024-04-15 1:51PM EDT | 58.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 10 | 46 | 140.63% |
| NTR240426C00059000 | 2024-04-15 10:03AM EDT | 59.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 11 | 134 | 154.30% |
| NTR240426C00060000 | 2024-04-09 3:43PM EDT | 60.00 | 0.27 | 0.00 | 0.75 | 0.00 | - | 5 | 385 | 167.58% |
| NTR240426C00061000 | 2024-04-09 2:31PM EDT | 61.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | 15 | 20 | 180.08% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTR240426P00045000 | 2024-03-22 3:40PM EDT | 45.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 10 | 10 | 110.16% |
| NTR240426P00047000 | 2024-04-23 3:50PM EDT | 47.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 3 | 30 | 125.39% |
| NTR240426P00048000 | 2024-04-23 3:50PM EDT | 48.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 6 | 106.06% |
| NTR240426P00049000 | 2024-04-04 10:18AM EDT | 49.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 2 | 163 | 86.13% |
| NTR240426P00050000 | 2024-04-22 10:19AM EDT | 50.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 9 | 54 | 38.87% |
| NTR240426P00051000 | 2024-04-25 12:04PM EDT | 51.00 | 0.20 | 0.15 | 0.25 | +0.09 | +81.82% | 362 | 248 | 32.81% |
| NTR240426P00052000 | 2024-04-25 12:12PM EDT | 52.00 | 0.70 | 0.65 | 0.75 | +0.20 | +40.00% | 308 | 152 | 34.77% |
| NTR240426P00053000 | 2024-04-23 11:17AM EDT | 53.00 | 0.89 | 1.45 | 1.55 | 0.00 | - | 4 | 79 | 40.43% |
| NTR240426P00054000 | 2024-04-25 11:52AM EDT | 54.00 | 2.66 | 2.40 | 2.55 | +0.65 | +32.34% | 3 | 10 | 56.84% |
| NTR240426P00055000 | 2024-04-24 2:20PM EDT | 55.00 | 2.88 | 3.40 | 3.60 | 0.00 | - | 78 | 0 | 64.84% |
| NTR240426P00056000 | 2024-04-24 2:57PM EDT | 56.00 | 4.00 | 4.40 | 4.60 | 0.00 | - | 2 | 1 | 77.93% |
| NTR240426P00057000 | 2024-04-24 2:57PM EDT | 57.00 | 5.00 | 4.30 | 5.60 | 0.00 | - | 33 | 15 | 106.25% |
| NTR240426P00058000 | 2024-04-23 2:43PM EDT | 58.00 | 5.84 | 6.40 | 6.60 | 0.00 | - | 1 | 1 | 102.34% |
| NTR240426P00062000 | 2024-04-18 10:30AM EDT | 62.00 | 9.20 | 10.40 | 10.60 | 0.00 | - | - | 0 | 145.31% |
© 2024 Yahoo. All rights reserved.