Options Chain for NUTRIEN LTD COM (NTR) - $56.20 as of 5/5/2025 8:48:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 30.50 | 31.80 | 27.40 | 0.00 | 0.00% | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 1/15/2025 | 5/5/2025 3:59:57 PM EST |
| 27.50 | 28.00 | 30.60 | 16.70 | 0.00 | 0.00% | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 12/27/2024 | 5/5/2025 3:59:57 PM EST |
| 30.00 | 25.50 | 28.00 | 20.20 | 0.00 | 0.00% | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 5/5/2025 3:59:57 PM EST |
| 32.50 | 23.80 | 24.10 | 17.70 | 0.00 | 0.00% | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 5/5/2025 3:59:57 PM EST |
| 35.00 | 21.30 | 21.60 | 15.20 | 0.00 | 0.00% | 0 | 4 | 0.74 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 5/5/2025 3:59:57 PM EST |
| 37.50 | 18.80 | 19.10 | 11.10 | 0.00 | 0.00% | 0 | 13 | 0.63 | 1.00 | 0.00 | 0.00 | 12/11/2024 | 5/5/2025 3:59:57 PM EST |
| 40.00 | 16.40 | 16.70 | 11.41 | 0.00 | 0.00% | 0 | 94 | 0.60 | 1.00 | 0.00 | -0.01 | 4/11/2025 | 5/5/2025 3:59:57 PM EST |
| 42.50 | 13.90 | 14.20 | 9.60 | 0.00 | 0.00% | 0 | 85 | 0.55 | 0.99 | 0.00 | -0.01 | 3/7/2025 | 5/5/2025 3:59:57 PM EST |
| 45.00 | 11.50 | 11.80 | 11.62 | -0.78 | -6.29% | 85 | 658 | 0.45 | 0.96 | 0.01 | -0.01 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 47.50 | 9.10 | 9.40 | 9.36 | -0.78 | -7.70% | 2 | 281 | 0.35 | 0.92 | 0.02 | -0.02 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 50.00 | 6.90 | 7.10 | 6.95 | -0.55 | -7.34% | 337 | 2,064 | 0.33 | 0.86 | 0.03 | -0.02 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 52.50 | 4.80 | 5.00 | 4.98 | -0.22 | -4.24% | 59 | 2,066 | 0.31 | 0.77 | 0.05 | -0.03 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 55.00 | 3.10 | 3.30 | 3.16 | -0.45 | -12.47% | 45 | 9,901 | 0.30 | 0.63 | 0.07 | -0.03 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 57.50 | 1.80 | 1.90 | 1.85 | -0.40 | -17.78% | 12 | 1,897 | 0.28 | 0.46 | 0.07 | -0.03 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 60.00 | 0.90 | 0.95 | 0.95 | -0.30 | -24.00% | 35 | 1,403 | 0.27 | 0.30 | 0.06 | -0.02 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 62.50 | 0.35 | 0.50 | 0.46 | -0.19 | -29.24% | 1 | 98 | 0.27 | 0.17 | 0.04 | -0.02 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 65.00 | 0.10 | 0.20 | 0.22 | -0.05 | -18.52% | 1 | 8,491 | 0.28 | 0.09 | 0.03 | -0.01 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 70.00 | 0.00 | 0.20 | 0.03 | 0.00 | 0.00% | 0 | 373 | 0.38 | 0.02 | 0.01 | 0.00 | 3/10/2025 | 5/5/2025 3:59:57 PM EST |
| 75.00 | 0.00 | 0.55 | 0.12 | 0.00 | 0.00% | 0 | 47 | 0.59 | 0.00 | 0.00 | 0.00 | 2/5/2025 | 5/5/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.55 | 0.15 | 0.00 | 0.00% | 0 | 4 | 1.51 | 0.00 | 0.00 | 0.00 | 7/10/2024 | 5/5/2025 3:59:57 PM EST |
| 27.50 | 0.00 | 0.65 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 30.00 | 0.00 | 0.40 | 0.28 | 0.00 | 0.00% | 0 | 15 | 1.13 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 5/5/2025 3:59:57 PM EST |
| 32.50 | 0.00 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 74 | 0.95 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/5/2025 3:59:57 PM EST |
| 35.00 | 0.00 | 0.35 | 0.30 | 0.00 | 0.00% | 0 | 136 | 0.87 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/5/2025 3:59:57 PM EST |
| 37.50 | 0.00 | 0.70 | 0.25 | 0.00 | 0.00% | 0 | 277 | 0.90 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 3:59:57 PM EST |
| 40.00 | 0.00 | 0.90 | 0.35 | 0.00 | 0.00% | 0 | 361 | 0.81 | 0.00 | 0.00 | -0.01 | 4/30/2025 | 5/5/2025 3:59:57 PM EST |
| 42.50 | 0.00 | 0.25 | 0.09 | 0.00 | 0.00% | 0 | 8,611 | 0.53 | -0.01 | 0.00 | -0.01 | 4/28/2025 | 5/5/2025 3:59:57 PM EST |
| 45.00 | 0.10 | 0.25 | 0.15 | +0.05 | +50.00% | 2 | 600 | 0.40 | -0.04 | 0.01 | -0.01 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 47.50 | 0.20 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 8,365 | 0.36 | -0.08 | 0.02 | -0.02 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 50.00 | 0.45 | 0.50 | 0.45 | 0.00 | 0.00% | 0 | 1,382 | 0.33 | -0.14 | 0.03 | -0.02 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 52.50 | 0.85 | 0.95 | 0.85 | 0.00 | 0.00% | 0 | 795 | 0.31 | -0.23 | 0.05 | -0.03 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 55.00 | 1.60 | 1.75 | 1.65 | +0.13 | +8.56% | 6 | 364 | 0.30 | -0.37 | 0.07 | -0.03 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 57.50 | 2.75 | 2.90 | 2.80 | +0.30 | +12.00% | 6 | 443 | 0.28 | -0.54 | 0.07 | -0.03 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 60.00 | 4.30 | 4.60 | 5.06 | 0.00 | 0.00% | 0 | 86 | 0.28 | -0.70 | 0.06 | -0.02 | 4/30/2025 | 5/5/2025 3:59:57 PM EST |
| 62.50 | 6.40 | 6.60 | 10.10 | 0.00 | 0.00% | 0 | 13 | 0.27 | -0.83 | 0.04 | -0.02 | 4/15/2025 | 5/5/2025 3:59:57 PM EST |
| 65.00 | 8.70 | 9.00 | 12.20 | 0.00 | 0.00% | 0 | 24 | 0.32 | -0.91 | 0.03 | -0.01 | 4/16/2025 | 5/5/2025 3:59:57 PM EST |
| 70.00 | 13.70 | 14.00 | 19.90 | 0.00 | 0.00% | 0 | 0 | 0.44 | -0.98 | 0.01 | 0.00 | 3/10/2025 | 5/5/2025 3:59:57 PM EST |
| 75.00 | 18.70 | 19.00 | 21.30 | 0.00 | 0.00% | 0 | 3 | 0.54 | -1.00 | 0.00 | 0.00 | 2/25/2025 | 5/5/2025 3:59:57 PM EST |