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 | 20.80 | 24.30 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 32.50 | 18.90 | 22.70 | % | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 35.00 | 17.60 | 18.50 | % | 0 | 0 | 0.66 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 37.50 | 15.20 | 15.50 | % | 0 | 0 | 0.56 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 40.00 | 12.70 | 13.00 | % | 0 | 0 | 0.51 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 42.50 | 8.70 | 10.60 | % | 0 | 0 | 0.25 | 0.98 | 0.01 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 45.00 | 7.80 | 8.10 | 8.75 | 0.00 | 0.00% | 0 | 4 | 0.36 | 0.92 | 0.03 | -0.01 | 2/20/2025 | 2/21/2025 3:59:52 PM EST |
| 47.50 | 5.60 | 5.90 | % | 0 | 0 | 0.32 | 0.83 | 0.04 | -0.01 | 2/21/2025 3:59:52 PM EST | |||
| 50.00 | 3.60 | 3.80 | 3.63 | -0.77 | -17.50% | 2 | 1 | 0.28 | 0.69 | 0.06 | -0.02 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 52.50 | 0.70 | 2.20 | 2.20 | -0.35 | -13.73% | 106 | 4 | 0.26 | 0.52 | 0.07 | -0.02 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 55.00 | 1.05 | 1.20 | 1.04 | % | 124 | 0 | 0.26 | 0.34 | 0.07 | -0.02 | 2/21/2025 | 2/21/2025 3:59:52 PM EST | |
| 57.50 | 0.40 | 0.60 | 0.60 | 0.00 | 0.00% | 0 | 1 | 0.25 | 0.19 | 0.05 | -0.01 | 2/20/2025 | 2/21/2025 3:59:52 PM EST |
| 60.00 | 0.15 | 0.25 | % | 0 | 0 | 0.25 | 0.10 | 0.03 | -0.01 | 2/21/2025 3:59:52 PM EST | |||
| 65.00 | 0.00 | 0.75 | % | 0 | 0 | 0.33 | 0.02 | 0.01 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 70.00 | 0.00 | 0.30 | % | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 75.00 | 0.00 | 1.35 | % | 0 | 0 | 0.83 | 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 | 1.20 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 32.50 | 0.00 | 1.35 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 35.00 | 0.00 | 1.55 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 37.50 | 0.00 | 1.35 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 40.00 | 0.00 | 2.15 | % | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 42.50 | 0.05 | 1.35 | % | 0 | 0 | 0.37 | -0.02 | 0.01 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 45.00 | 0.20 | 0.30 | % | 0 | 0 | 0.30 | -0.08 | 0.03 | -0.01 | 2/21/2025 3:59:52 PM EST | |||
| 47.50 | 0.45 | 1.60 | 0.55 | % | 5 | 0 | 0.28 | -0.17 | 0.04 | -0.01 | 2/21/2025 | 2/21/2025 3:59:52 PM EST | |
| 50.00 | 1.05 | 1.20 | % | 0 | 0 | 0.27 | -0.31 | 0.06 | -0.02 | 2/21/2025 3:59:52 PM EST | |||
| 52.50 | 2.05 | 2.35 | 2.09 | % | 105 | 0 | 0.28 | -0.48 | 0.07 | -0.02 | 2/21/2025 | 2/21/2025 3:59:52 PM EST | |
| 55.00 | 3.50 | 3.70 | 4.20 | 0.00 | 0.00% | 0 | 10 | 0.26 | -0.66 | 0.07 | -0.02 | 2/20/2025 | 2/21/2025 3:59:52 PM EST |
| 57.50 | 5.40 | 6.50 | % | 0 | 0 | 0.39 | -0.81 | 0.05 | -0.01 | 2/21/2025 3:59:52 PM EST | |||
| 60.00 | 7.60 | 9.50 | % | 0 | 0 | 0.27 | -0.90 | 0.03 | -0.01 | 2/21/2025 3:59:52 PM EST | |||
| 65.00 | 11.50 | 14.10 | % | 0 | 0 | 0.21 | -0.98 | 0.01 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 70.00 | 16.00 | 19.80 | % | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 75.00 | 22.40 | 24.50 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST |