Options Chain for NUTRIEN LTD COM (NTR) - $52.59 as of 2/21/2025 9:01:19 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 20.10 | 24.80 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 35.00 | 15.00 | 19.80 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 39.00 | 11.50 | 16.00 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 40.00 | 10.50 | 12.90 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 41.00 | 9.50 | 13.20 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 42.00 | 9.20 | 12.70 | % | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 43.00 | 7.50 | 11.30 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 44.00 | 6.50 | 11.00 | % | 0 | 0 | 0.65 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 45.00 | 5.50 | 9.60 | % | 0 | 0 | 0.75 | 0.99 | 0.00 | -0.01 | 2/21/2025 3:59:52 PM EST | |||
| 45.50 | 5.00 | 8.70 | % | 0 | 0 | 0.67 | 0.99 | 0.01 | -0.01 | 2/21/2025 3:59:52 PM EST | |||
| 46.00 | 4.50 | 8.50 | % | 0 | 0 | 0.63 | 0.99 | 0.01 | -0.01 | 2/21/2025 3:59:52 PM EST | |||
| 46.50 | 4.00 | 7.80 | % | 0 | 0 | 0.55 | 0.98 | 0.01 | -0.01 | 2/21/2025 3:59:52 PM EST | |||
| 47.00 | 3.70 | 8.10 | % | 0 | 0 | 0.51 | 0.97 | 0.02 | -0.02 | 2/21/2025 3:59:52 PM EST | |||
| 47.50 | 5.10 | 5.60 | 7.00 | 0.00 | 0.00% | 0 | 1 | 0.48 | 0.96 | 0.03 | -0.02 | 2/20/2025 | 2/21/2025 3:59:52 PM EST |
| 48.00 | 2.50 | 6.20 | % | 0 | 0 | 0.39 | 0.94 | 0.04 | -0.02 | 2/21/2025 3:59:52 PM EST | |||
| 48.50 | 4.20 | 4.60 | % | 0 | 0 | 0.49 | 0.92 | 0.05 | -0.02 | 2/21/2025 3:59:52 PM EST | |||
| 49.00 | 2.50 | 4.00 | 2.75 | 0.00 | 0.00% | 0 | 10 | 0.38 | 0.89 | 0.06 | -0.03 | 2/6/2025 | 2/21/2025 3:59:52 PM EST |
| 49.50 | 1.95 | 3.60 | % | 0 | 0 | 0.19 | 0.86 | 0.07 | -0.03 | 2/21/2025 3:59:52 PM EST | |||
| 50.00 | 2.90 | 3.10 | 2.37 | 0.00 | 0.00% | 0 | 2 | 0.30 | 0.83 | 0.08 | -0.03 | 2/18/2025 | 2/21/2025 3:59:52 PM EST |
| 51.00 | 1.20 | 2.25 | 2.10 | 0.00 | 0.00% | 0 | 13 | 0.16 | 0.74 | 0.11 | -0.04 | 2/19/2025 | 2/21/2025 3:59:52 PM EST |
| 52.00 | 0.80 | 1.55 | 1.44 | -0.06 | -4.00% | 20 | 87 | 0.14 | 0.61 | 0.14 | -0.04 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 53.00 | 0.85 | 1.00 | 1.25 | -0.32 | -20.39% | 16 | 99 | 0.26 | 0.47 | 0.15 | -0.04 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 54.00 | 0.50 | 0.60 | 0.53 | -0.48 | -47.53% | 59 | 1,683 | 0.26 | 0.32 | 0.14 | -0.04 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 55.00 | 0.25 | 0.35 | 0.29 | -0.16 | -35.56% | 11 | 38 | 0.26 | 0.20 | 0.11 | -0.03 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 56.00 | 0.10 | 0.20 | 0.20 | -0.05 | -20.00% | 1 | 29 | 0.25 | 0.12 | 0.08 | -0.02 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 57.00 | 0.05 | 0.15 | 0.40 | 0.00 | 0.00% | 0 | 10 | 0.27 | 0.07 | 0.05 | -0.01 | 2/20/2025 | 2/21/2025 3:59:52 PM EST |
| 58.00 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 2 | 0.32 | 0.03 | 0.03 | -0.01 | 2/18/2025 | 2/21/2025 3:59:52 PM EST |
| 59.00 | 0.00 | 1.60 | 0.20 | 0.00 | 0.00% | 0 | 7 | 0.36 | 0.01 | 0.01 | 0.00 | 2/5/2025 | 2/21/2025 3:59:52 PM EST |
| 60.00 | 0.00 | 0.10 | 0.12 | 0.00 | 0.00% | 0 | 1 | 0.40 | 0.01 | 0.01 | 0.00 | 2/5/2025 | 2/21/2025 3:59:52 PM EST |
| 61.00 | 0.00 | 2.15 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 62.00 | 0.00 | 3.30 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 63.00 | 0.00 | 2.15 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 64.00 | 0.00 | 4.80 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 65.00 | 0.00 | 1.75 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 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 | 2.15 | % | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 35.00 | 0.00 | 2.35 | % | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 39.00 | 0.00 | 1.75 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 40.00 | 0.00 | 1.35 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 41.00 | 0.00 | 3.70 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 42.00 | 0.00 | 2.35 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 43.00 | 0.00 | 4.80 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 44.00 | 0.00 | 3.30 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 45.00 | 0.00 | 0.15 | % | 0 | 0 | 0.50 | -0.01 | 0.00 | -0.01 | 2/21/2025 3:59:52 PM EST | |||
| 45.50 | 0.00 | 1.65 | % | 0 | 0 | 0.47 | -0.01 | 0.01 | -0.01 | 2/21/2025 3:59:52 PM EST | |||
| 46.00 | 0.00 | 1.65 | 0.35 | 0.00 | 0.00% | 0 | 8 | 0.44 | -0.01 | 0.01 | -0.01 | 2/3/2025 | 2/21/2025 3:59:52 PM EST |
| 46.50 | 0.00 | 0.70 | % | 0 | 0 | 0.41 | -0.02 | 0.01 | -0.01 | 2/21/2025 3:59:52 PM EST | |||
| 47.00 | 0.00 | 0.50 | 0.55 | 0.00 | 0.00% | 0 | 8 | 0.39 | -0.03 | 0.02 | -0.02 | 2/13/2025 | 2/21/2025 3:59:52 PM EST |
| 47.50 | 0.00 | 1.70 | % | 0 | 0 | 0.39 | -0.04 | 0.03 | -0.02 | 2/21/2025 3:59:52 PM EST | |||
| 48.00 | 0.00 | 1.15 | 0.34 | 0.00 | 0.00% | 0 | 6 | 0.30 | -0.06 | 0.04 | -0.02 | 2/19/2025 | 2/21/2025 3:59:52 PM EST |
| 48.50 | 0.10 | 0.15 | % | 0 | 0 | 0.31 | -0.08 | 0.05 | -0.02 | 2/21/2025 3:59:52 PM EST | |||
| 49.00 | 0.10 | 0.20 | 0.15 | -0.80 | -84.22% | 2 | 87 | 0.30 | -0.11 | 0.06 | -0.03 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 49.50 | 0.15 | 0.25 | % | 0 | 0 | 0.29 | -0.14 | 0.07 | -0.03 | 2/21/2025 3:59:52 PM EST | |||
| 50.00 | 0.15 | 0.35 | 0.32 | +0.07 | +28.00% | 43 | 138 | 0.29 | -0.17 | 0.08 | -0.03 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 51.00 | 0.40 | 0.60 | 0.49 | -0.56 | -53.34% | 25 | 60 | 0.27 | -0.26 | 0.11 | -0.04 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 52.00 | 0.70 | 0.85 | 0.78 | +0.13 | +20.00% | 19 | 1,001 | 0.27 | -0.39 | 0.14 | -0.04 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 53.00 | 1.15 | 4.80 | 1.90 | 0.00 | 0.00% | 0 | 44 | 0.25 | -0.53 | 0.15 | -0.04 | 2/19/2025 | 2/21/2025 3:59:52 PM EST |
| 54.00 | 1.75 | 2.60 | 1.79 | -1.36 | -43.18% | 5 | 21 | 0.35 | -0.68 | 0.14 | -0.04 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 55.00 | 1.55 | 4.20 | % | 0 | 0 | 0.40 | -0.80 | 0.11 | -0.03 | 2/21/2025 3:59:52 PM EST | |||
| 56.00 | 2.45 | 4.80 | % | 0 | 0 | 0.31 | -0.88 | 0.08 | -0.02 | 2/21/2025 3:59:52 PM EST | |||
| 57.00 | 4.30 | 4.60 | 3.30 | % | 1 | 0 | 0.40 | -0.93 | 0.05 | -0.01 | 2/21/2025 | 2/21/2025 3:59:52 PM EST | |
| 58.00 | 5.20 | 5.60 | % | 0 | 0 | 0.42 | -0.97 | 0.03 | -0.01 | 2/21/2025 3:59:52 PM EST | |||
| 59.00 | 4.00 | 8.50 | % | 0 | 0 | 0.47 | -0.99 | 0.01 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 60.00 | 5.00 | 9.50 | % | 0 | 0 | 0.52 | -0.99 | 0.01 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 61.00 | 8.10 | 11.00 | 10.00 | 0.00 | 0.00% | 0 | 1 | 0.56 | -1.00 | 0.00 | 0.00 | 2/12/2025 | 2/21/2025 3:59:52 PM EST |
| 62.00 | 7.00 | 11.10 | % | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 63.00 | 9.10 | 12.80 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 64.00 | 9.00 | 12.90 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 65.00 | 10.10 | 14.60 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST |