Options Chain for NUTRIEN LTD COM (NTR) - $51.32 as of 1/22/2025 9:08:08 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 22.80 | 23.20 | % | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
| 34.00 | 17.30 | 20.80 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
| 35.00 | 16.20 | 19.70 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
| 36.00 | 15.20 | 18.60 | % | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
| 37.00 | 14.90 | 17.80 | % | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
| 38.00 | 13.50 | 16.60 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
| 39.00 | 13.20 | 14.80 | % | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
| 40.00 | 11.10 | 14.30 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
| 41.00 | 10.40 | 13.60 | % | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
| 42.00 | 9.40 | 12.30 | % | 0 | 0 | 0.62 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
| 43.00 | 9.60 | 10.60 | % | 0 | 0 | 0.56 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
| 44.00 | 7.60 | 10.60 | 1.90 | 0.00 | 0.00% | 0 | 1 | 0.50 | 1.00 | 0.00 | 0.00 | 12/31/2024 | 1/21/2025 4:00:03 PM EST |
| 45.00 | 6.20 | 9.50 | % | 0 | 0 | 0.44 | 0.99 | 0.01 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
| 46.00 | 5.90 | 8.30 | 0.89 | 0.00 | 0.00% | 0 | 2 | 0.39 | 0.98 | 0.02 | -0.01 | 12/27/2024 | 1/21/2025 4:00:03 PM EST |
| 47.00 | 5.00 | 7.40 | 1.23 | 0.00 | 0.00% | 0 | 52 | 0.33 | 0.95 | 0.04 | -0.02 | 1/3/2025 | 1/21/2025 4:00:03 PM EST |
| 48.00 | 3.40 | 5.60 | 3.44 | 0.00 | 0.00% | 0 | 24 | 0.28 | 0.90 | 0.06 | -0.02 | 1/14/2025 | 1/21/2025 4:00:03 PM EST |
| 49.00 | 2.65 | 4.30 | 2.80 | 0.00 | 0.00% | 0 | 10 | 0.12 | 0.82 | 0.09 | -0.03 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 50.00 | 2.40 | 3.90 | 2.60 | 0.00 | 0.00% | 0 | 29 | 0.24 | 0.71 | 0.13 | -0.03 | 1/14/2025 | 1/21/2025 4:00:03 PM EST |
| 51.00 | 2.15 | 2.55 | 1.55 | 0.00 | 0.00% | 0 | 69 | 0.24 | 0.57 | 0.15 | -0.03 | 1/16/2025 | 1/21/2025 4:00:03 PM EST |
| 52.00 | 1.55 | 1.80 | 0.87 | 0.00 | 0.00% | 0 | 159 | 0.23 | 0.42 | 0.16 | -0.03 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 53.00 | 0.90 | 1.20 | 1.10 | +0.35 | +46.67% | 24 | 126 | 0.23 | 0.28 | 0.13 | -0.03 | 1/22/2025 | 1/21/2025 4:00:03 PM EST |
| 54.00 | 0.55 | 0.75 | 0.56 | +0.29 | +107.41% | 10 | 33 | 0.23 | 0.17 | 0.10 | -0.02 | 1/22/2025 | 1/21/2025 4:00:03 PM EST |
| 55.00 | 0.25 | 0.45 | 0.15 | 0.00 | 0.00% | 0 | 7 | 0.24 | 0.10 | 0.07 | -0.01 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 56.00 | 0.15 | 0.30 | % | 0 | 0 | 0.27 | 0.05 | 0.04 | -0.01 | 1/21/2025 4:00:03 PM EST | |||
| 57.00 | 0.00 | 0.20 | % | 0 | 0 | 0.43 | 0.02 | 0.02 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
| 58.00 | 0.00 | 0.45 | 0.10 | 0.00 | 0.00% | 0 | 5 | 0.99 | 0.01 | 0.01 | 0.00 | 1/13/2025 | 1/21/2025 4:00:03 PM EST |
| 59.00 | 0.00 | 0.35 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
| 60.00 | 0.00 | 0.40 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
| 61.00 | 0.00 | 0.35 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
| 62.00 | 0.00 | 0.35 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
| 63.00 | 0.00 | 0.35 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
| 64.00 | 0.00 | 0.35 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
| 65.00 | 0.00 | 0.35 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:03 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 | 0.35 | % | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
| 34.00 | 0.00 | 0.40 | % | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
| 35.00 | 0.00 | 0.40 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
| 36.00 | 0.00 | 0.40 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
| 37.00 | 0.00 | 0.40 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
| 38.00 | 0.00 | 0.40 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
| 39.00 | 0.00 | 0.40 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
| 40.00 | 0.00 | 0.40 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
| 41.00 | 0.00 | 0.40 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
| 42.00 | 0.00 | 2.15 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
| 43.00 | 0.00 | 0.40 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
| 44.00 | 0.00 | 0.40 | 0.48 | 0.00 | 0.00% | 0 | 5 | 0.85 | 0.00 | 0.00 | 0.00 | 1/3/2025 | 1/21/2025 4:00:03 PM EST |
| 45.00 | 0.00 | 0.40 | 0.14 | 0.00 | 0.00% | 0 | 19 | 1.13 | -0.01 | 0.01 | 0.00 | 1/13/2025 | 1/21/2025 4:00:03 PM EST |
| 46.00 | 0.00 | 0.45 | 0.80 | 0.00 | 0.00% | 0 | 21 | 0.34 | -0.02 | 0.02 | -0.01 | 1/8/2025 | 1/21/2025 4:00:03 PM EST |
| 47.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 41 | 0.29 | -0.05 | 0.04 | -0.02 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 48.00 | 0.00 | 0.55 | 0.14 | 0.00 | 0.00% | 0 | 277 | 0.26 | -0.10 | 0.06 | -0.02 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 49.00 | 0.05 | 0.20 | 0.30 | 0.00 | 0.00% | 0 | 30 | 0.25 | -0.18 | 0.09 | -0.03 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 50.00 | 0.10 | 0.30 | 0.50 | 0.00 | 0.00% | 0 | 41 | 0.24 | -0.29 | 0.13 | -0.03 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 51.00 | 0.30 | 0.45 | 0.85 | 0.00 | 0.00% | 0 | 28 | 0.23 | -0.43 | 0.15 | -0.03 | 1/16/2025 | 1/21/2025 4:00:03 PM EST |
| 52.00 | 0.55 | 0.75 | 1.30 | 0.00 | 0.00% | 0 | 60 | 0.23 | -0.58 | 0.16 | -0.03 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 53.00 | 0.00 | 1.25 | 1.00 | -0.80 | -44.45% | 10 | 29 | 0.24 | -0.72 | 0.13 | -0.03 | 1/22/2025 | 1/21/2025 4:00:03 PM EST |
| 54.00 | 1.55 | 1.85 | 2.30 | 0.00 | 0.00% | 0 | 4 | 0.60 | -0.83 | 0.10 | -0.02 | 1/15/2025 | 1/21/2025 4:00:03 PM EST |
| 55.00 | 0.45 | 3.70 | 3.47 | 0.00 | 0.00% | 0 | 11 | 0.28 | -0.90 | 0.07 | -0.01 | 1/17/2025 | 1/21/2025 4:00:03 PM EST |
| 56.00 | 3.00 | 3.50 | % | 0 | 0 | 0.33 | -0.95 | 0.04 | -0.01 | 1/21/2025 4:00:03 PM EST | |||
| 57.00 | 2.10 | 4.90 | % | 0 | 0 | 0.73 | -0.98 | 0.02 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
| 58.00 | 3.30 | 7.10 | % | 0 | 0 | 0.77 | -0.99 | 0.01 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
| 59.00 | 4.30 | 6.40 | % | 0 | 0 | 0.46 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
| 60.00 | 5.40 | 9.20 | % | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
| 61.00 | 6.70 | 9.90 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
| 62.00 | 8.30 | 10.10 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
| 63.00 | 8.20 | 11.30 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
| 64.00 | 9.00 | 13.30 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
| 65.00 | 10.00 | 13.90 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST |