Nutrien Ltd. (NTR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:55.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTR240517C00055000 | 2024-05-10 3:50PM EDT | 2024-05-17 | 3.42 | 1.70 | 4.30 | +0.57 | +20.00% | 491 | 1,949 | 82.52% |
| NTR240524C00055000 | 2024-05-09 1:06PM EDT | 2024-05-24 | 3.02 | 2.40 | 4.90 | 0.00 | - | 3 | 67 | 71.83% |
| NTR240531C00055000 | 2024-05-10 3:59PM EDT | 2024-05-31 | 3.58 | 3.40 | 3.70 | +0.63 | +21.36% | 2 | 500 | 31.30% |
| NTR240607C00055000 | 2024-05-07 2:56PM EDT | 2024-06-07 | 3.74 | 3.60 | 5.20 | +1.69 | +82.44% | 12 | 18 | 55.13% |
| NTR240614C00055000 | 2024-05-10 10:41AM EDT | 2024-06-14 | 4.25 | 3.00 | 4.10 | +1.90 | +80.85% | 1 | 14 | 31.28% |
| NTR240621C00055000 | 2024-05-10 3:56PM EDT | 2024-06-21 | 4.03 | 3.90 | 4.20 | -0.04 | -0.98% | 23 | 1,164 | 30.03% |
| NTR240628C00055000 | 2024-05-09 10:03AM EDT | 2024-06-28 | 3.85 | 3.80 | 4.40 | 0.00 | - | 1 | 1 | 30.57% |
| NTR240920C00055000 | 2024-05-10 3:16PM EDT | 2024-09-20 | 6.22 | 5.70 | 6.00 | +0.72 | +13.09% | 14 | 441 | 31.18% |
| NTR241220C00055000 | 2024-05-08 11:40AM EDT | 2024-12-20 | 5.70 | 7.10 | 7.40 | 0.00 | - | 2 | 33 | 32.24% |
| NTR250117C00055000 | 2024-05-09 2:36PM EDT | 2025-01-17 | 7.20 | 7.40 | 7.70 | 0.00 | - | 33 | 733 | 32.04% |
| NTR260116C00055000 | 2024-05-10 1:50PM EDT | 2026-01-16 | 11.22 | 10.70 | 12.50 | +0.12 | +1.08% | 2 | 616 | 37.35% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTR240517P00055000 | 2024-05-10 2:29PM EDT | 2024-05-17 | 0.09 | 0.00 | 0.10 | -0.01 | -10.00% | 2 | 575 | 32.72% |
| NTR240524P00055000 | 2024-05-09 3:57PM EDT | 2024-05-24 | 0.15 | 0.10 | 0.20 | 0.00 | - | 3 | 4 | 27.05% |
| NTR240531P00055000 | 2024-05-09 2:13PM EDT | 2024-05-31 | 0.22 | 0.15 | 1.90 | -0.08 | -26.67% | 10 | 15 | 61.43% |
| NTR240607P00055000 | 2024-05-08 3:57PM EDT | 2024-06-07 | 0.32 | 0.30 | 0.40 | -1.19 | -78.81% | 2 | 9 | 24.02% |
| NTR240614P00055000 | 2024-05-09 3:32PM EDT | 2024-06-14 | 0.55 | 0.40 | 0.65 | 0.00 | - | 1 | 1 | 26.29% |
| NTR240621P00055000 | 2024-05-10 3:43PM EDT | 2024-06-21 | 0.50 | 0.50 | 0.60 | -0.15 | -23.08% | 45 | 918 | 23.10% |
| NTR240920P00055000 | 2024-05-10 10:48AM EDT | 2024-09-20 | 2.00 | 2.05 | 2.15 | -0.28 | -12.28% | 5 | 1,147 | 25.89% |
| NTR241220P00055000 | 2024-05-09 3:47PM EDT | 2024-12-20 | 3.37 | 3.20 | 3.50 | 0.00 | - | 15 | 16 | 27.98% |
| NTR250117P00055000 | 2024-05-09 10:36AM EDT | 2025-01-17 | 3.90 | 3.60 | 3.80 | 0.00 | - | 6 | 2,863 | 28.03% |
| NTR260116P00055000 | 2024-05-09 11:57AM EDT | 2026-01-16 | 6.80 | 6.30 | 7.00 | 0.00 | - | 1 | 223 | 29.18% |
© 2024 Yahoo. All rights reserved.