Nutrien Ltd. (NTR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:50.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTR240510C00050000 | 2024-04-26 9:38AM EDT | 2024-05-10 | 3.04 | 3.20 | 3.40 | 0.00 | - | 2 | 2 | 51.76% |
| NTR240517C00050000 | 2024-05-03 11:50AM EDT | 2024-05-17 | 3.55 | 3.40 | 3.60 | +0.25 | +7.58% | 1 | 22 | 45.46% |
| NTR240524C00050000 | 2024-04-29 3:56PM EDT | 2024-05-24 | 4.90 | 3.60 | 3.80 | +4.90 | - | - | 1 | 41.70% |
| NTR240621C00050000 | 2024-05-03 11:50AM EDT | 2024-06-21 | 4.40 | 4.20 | 4.40 | +0.23 | +5.52% | 1 | 854 | 36.08% |
| NTR240920C00050000 | 2024-05-02 10:23AM EDT | 2024-09-20 | 5.40 | 5.70 | 6.00 | 0.00 | - | 1 | 123 | 34.63% |
| NTR241220C00050000 | 2024-04-22 1:59PM EDT | 2024-12-20 | 7.20 | 6.90 | 7.20 | 0.00 | - | - | 4 | 34.55% |
| NTR250117C00050000 | 2024-05-03 9:44AM EDT | 2025-01-17 | 7.86 | 7.10 | 7.40 | +0.78 | +11.02% | 1 | 117 | 33.81% |
| NTR260116C00050000 | 2024-05-03 10:42AM EDT | 2026-01-16 | 10.40 | 9.40 | 11.50 | +0.49 | +4.94% | 2 | 94 | 37.56% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTR240510P00050000 | 2024-05-03 10:04AM EDT | 2024-05-10 | 0.30 | 0.30 | 0.40 | -0.20 | -40.00% | 3 | 4,498 | 50.68% |
| NTR240517P00050000 | 2024-05-03 3:07PM EDT | 2024-05-17 | 0.41 | 0.40 | 0.50 | -0.19 | -31.67% | 4 | 16,550 | 39.84% |
| NTR240524P00050000 | 2024-05-03 3:08PM EDT | 2024-05-24 | 0.55 | 0.55 | 0.65 | -0.30 | -35.29% | 2 | 19 | 36.13% |
| NTR240531P00050000 | 2024-05-03 3:08PM EDT | 2024-05-31 | 0.61 | 0.60 | 0.70 | -0.39 | -39.00% | 10 | 15 | 32.23% |
| NTR240607P00050000 | 2024-05-03 3:03PM EDT | 2024-06-07 | 0.75 | 0.75 | 0.85 | +0.75 | - | 2 | 16 | 31.62% |
| NTR240614P00050000 | 2024-05-03 3:04PM EDT | 2024-06-14 | 0.90 | 0.85 | 1.85 | +0.90 | - | 2 | 0 | 45.07% |
| NTR240621P00050000 | 2024-05-03 3:09PM EDT | 2024-06-21 | 0.96 | 0.95 | 1.05 | -0.29 | -23.20% | 17 | 1,973 | 29.74% |
| NTR240920P00050000 | 2024-05-03 3:11PM EDT | 2024-09-20 | 2.32 | 2.30 | 2.45 | -0.28 | -10.77% | 6 | 1,088 | 29.52% |
| NTR241220P00050000 | 2024-04-26 10:22AM EDT | 2024-12-20 | 3.80 | 3.40 | 3.60 | 0.00 | - | 1 | 3 | 30.32% |
| NTR250117P00050000 | 2024-05-01 12:45PM EDT | 2025-01-17 | 4.20 | 3.70 | 3.90 | 0.00 | - | 31 | 2,373 | 30.43% |
| NTR260116P00050000 | 2024-04-29 11:14AM EDT | 2026-01-16 | 5.80 | 6.30 | 8.60 | 0.00 | - | 162 | 3,763 | 37.70% |
© 2024 Yahoo. All rights reserved.