Options Chain for NUTRIEN LTD COM (NTR) - $47.31 as of 10/22/2024 2:33:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 17.80 | 19.20 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 10/22/2024 1:59:06 PM EST | |||
| 35.00 | 12.90 | 13.20 | % | 0 | 0 | 0.64 | 1.00 | 0.00 | -0.01 | 10/22/2024 1:59:06 PM EST | |||
| 38.00 | 10.00 | 11.50 | % | 0 | 0 | 0.50 | 0.98 | 0.01 | -0.01 | 10/22/2024 1:59:06 PM EST | |||
| 39.00 | 9.00 | 9.30 | % | 0 | 0 | 0.42 | 0.97 | 0.01 | -0.01 | 10/22/2024 1:59:06 PM EST | |||
| 40.00 | 8.10 | 8.30 | % | 0 | 0 | 0.33 | 0.95 | 0.02 | -0.01 | 10/22/2024 1:59:06 PM EST | |||
| 41.00 | 7.10 | 7.40 | % | 0 | 0 | 0.40 | 0.92 | 0.03 | -0.02 | 10/22/2024 1:59:06 PM EST | |||
| 42.00 | 6.20 | 6.50 | % | 0 | 0 | 0.39 | 0.89 | 0.03 | -0.02 | 10/22/2024 1:59:06 PM EST | |||
| 43.00 | 5.30 | 5.60 | % | 0 | 0 | 0.34 | 0.85 | 0.04 | -0.02 | 10/22/2024 1:59:06 PM EST | |||
| 44.00 | 4.50 | 4.80 | % | 0 | 0 | 0.34 | 0.80 | 0.05 | -0.02 | 10/22/2024 1:59:06 PM EST | |||
| 45.00 | 3.80 | 4.00 | % | 0 | 0 | 0.34 | 0.74 | 0.06 | -0.03 | 10/22/2024 1:59:06 PM EST | |||
| 46.00 | 3.10 | 3.30 | % | 0 | 0 | 0.33 | 0.68 | 0.07 | -0.03 | 10/22/2024 1:59:06 PM EST | |||
| 47.00 | 2.50 | 2.65 | 2.00 | 0.00 | 0.00% | 0 | 1 | 0.33 | 0.60 | 0.08 | -0.03 | 10/21/2024 | 10/22/2024 1:59:06 PM EST |
| 48.00 | 1.95 | 2.10 | % | 0 | 0 | 0.32 | 0.52 | 0.08 | -0.03 | 10/22/2024 1:59:06 PM EST | |||
| 49.00 | 1.50 | 1.65 | % | 0 | 0 | 0.32 | 0.45 | 0.08 | -0.03 | 10/22/2024 1:59:06 PM EST | |||
| 50.00 | 1.10 | 1.25 | 1.10 | +0.10 | +10.00% | 5 | 5 | 0.31 | 0.37 | 0.08 | -0.03 | 10/22/2024 | 10/22/2024 1:59:06 PM EST |
| 51.00 | 0.80 | 0.90 | 0.71 | +0.03 | +4.42% | 1 | 3 | 0.31 | 0.30 | 0.07 | -0.02 | 10/22/2024 | 10/22/2024 1:59:06 PM EST |
| 52.00 | 0.60 | 0.70 | 0.55 | -0.03 | -5.18% | 4 | 21 | 0.31 | 0.23 | 0.06 | -0.02 | 10/22/2024 | 10/22/2024 1:59:06 PM EST |
| 53.00 | 0.40 | 0.50 | 0.70 | 0.00 | 0.00% | 0 | 1 | 0.31 | 0.18 | 0.05 | -0.02 | 10/14/2024 | 10/22/2024 1:59:06 PM EST |
| 54.00 | 0.25 | 0.40 | % | 0 | 0 | 0.32 | 0.13 | 0.04 | -0.01 | 10/22/2024 1:59:06 PM EST | |||
| 55.00 | 0.00 | 0.30 | % | 0 | 0 | 0.34 | 0.10 | 0.04 | -0.01 | 10/22/2024 1:59:06 PM EST | |||
| 56.00 | 0.00 | 0.20 | % | 0 | 0 | 0.36 | 0.07 | 0.03 | -0.01 | 10/22/2024 1:59:06 PM EST | |||
| 57.00 | 0.00 | 0.20 | % | 0 | 0 | 0.37 | 0.05 | 0.02 | -0.01 | 10/22/2024 1:59:06 PM EST | |||
| 58.00 | 0.00 | 0.40 | % | 0 | 0 | 0.47 | 0.03 | 0.02 | -0.01 | 10/22/2024 1:59:06 PM EST | |||
| 59.00 | 0.00 | 0.35 | % | 0 | 0 | 0.48 | 0.02 | 0.01 | 0.00 | 10/22/2024 1:59:06 PM EST | |||
| 60.00 | 0.00 | 0.35 | % | 0 | 0 | 0.51 | 0.02 | 0.01 | 0.00 | 10/22/2024 1:59:06 PM EST | |||
| 65.00 | 0.00 | 0.25 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:59:06 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.25 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:59:06 PM EST | |||
| 35.00 | 0.00 | 0.55 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | -0.01 | 10/22/2024 1:59:06 PM EST | |||
| 38.00 | 0.00 | 0.40 | % | 0 | 0 | 0.58 | -0.02 | 0.01 | -0.01 | 10/22/2024 1:59:06 PM EST | |||
| 39.00 | 0.00 | 0.20 | % | 0 | 0 | 0.44 | -0.03 | 0.01 | -0.01 | 10/22/2024 1:59:06 PM EST | |||
| 40.00 | 0.00 | 0.20 | % | 0 | 0 | 0.40 | -0.05 | 0.02 | -0.01 | 10/22/2024 1:59:06 PM EST | |||
| 41.00 | 0.15 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 3 | 0.36 | -0.08 | 0.03 | -0.02 | 10/14/2024 | 10/22/2024 1:59:06 PM EST |
| 42.00 | 0.25 | 0.35 | 0.35 | 0.00 | 0.00% | 0 | 4 | 0.35 | -0.11 | 0.03 | -0.02 | 10/21/2024 | 10/22/2024 1:59:06 PM EST |
| 43.00 | 0.40 | 0.50 | % | 0 | 0 | 0.35 | -0.15 | 0.04 | -0.02 | 10/22/2024 1:59:06 PM EST | |||
| 44.00 | 0.55 | 0.65 | % | 0 | 0 | 0.35 | -0.20 | 0.05 | -0.02 | 10/22/2024 1:59:06 PM EST | |||
| 45.00 | 0.80 | 0.90 | 0.98 | 0.00 | 0.00% | 0 | 20 | 0.34 | -0.26 | 0.06 | -0.03 | 10/21/2024 | 10/22/2024 1:59:06 PM EST |
| 46.00 | 1.10 | 1.20 | 1.47 | 0.00 | 0.00% | 0 | 2 | 0.33 | -0.32 | 0.07 | -0.03 | 10/21/2024 | 10/22/2024 1:59:06 PM EST |
| 47.00 | 1.45 | 1.60 | % | 0 | 0 | 0.33 | -0.40 | 0.08 | -0.03 | 10/22/2024 1:59:06 PM EST | |||
| 48.00 | 1.90 | 2.05 | 2.00 | 0.00 | 0.00% | 0 | 10 | 0.32 | -0.48 | 0.08 | -0.03 | 10/15/2024 | 10/22/2024 1:59:06 PM EST |
| 49.00 | 2.45 | 2.60 | % | 0 | 0 | 0.32 | -0.55 | 0.08 | -0.03 | 10/22/2024 1:59:06 PM EST | |||
| 50.00 | 3.00 | 3.20 | % | 0 | 0 | 0.32 | -0.63 | 0.08 | -0.03 | 10/22/2024 1:59:06 PM EST | |||
| 51.00 | 3.70 | 4.00 | % | 0 | 0 | 0.32 | -0.70 | 0.07 | -0.02 | 10/22/2024 1:59:06 PM EST | |||
| 52.00 | 4.50 | 4.70 | % | 0 | 0 | 0.32 | -0.77 | 0.06 | -0.02 | 10/22/2024 1:59:06 PM EST | |||
| 53.00 | 5.30 | 6.10 | % | 0 | 0 | 0.32 | -0.82 | 0.05 | -0.02 | 10/22/2024 1:59:06 PM EST | |||
| 54.00 | 6.20 | 6.50 | % | 0 | 0 | 0.33 | -0.87 | 0.04 | -0.01 | 10/22/2024 1:59:06 PM EST | |||
| 55.00 | 6.90 | 7.40 | % | 0 | 0 | 0.39 | -0.90 | 0.04 | -0.01 | 10/22/2024 1:59:06 PM EST | |||
| 56.00 | 8.10 | 8.30 | % | 0 | 0 | 0.39 | -0.93 | 0.03 | -0.01 | 10/22/2024 1:59:06 PM EST | |||
| 57.00 | 7.60 | 9.30 | % | 0 | 0 | 0.68 | -0.95 | 0.02 | -0.01 | 10/22/2024 1:59:06 PM EST | |||
| 58.00 | 8.60 | 10.30 | % | 0 | 0 | 0.45 | -0.97 | 0.02 | -0.01 | 10/22/2024 1:59:06 PM EST | |||
| 59.00 | 10.60 | 11.30 | % | 0 | 0 | 0.48 | -0.98 | 0.01 | 0.00 | 10/22/2024 1:59:06 PM EST | |||
| 60.00 | 12.10 | 12.30 | % | 0 | 0 | 0.51 | -0.98 | 0.01 | 0.00 | 10/22/2024 1:59:06 PM EST | |||
| 65.00 | 16.10 | 17.30 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 10/22/2024 1:59:06 PM EST |