Options Chain for NUTRIEN LTD COM (NTR) - $52.55 as of 4/26/2024 8:23:02 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 17.40 | 17.70 | % | 0 | 0 | 3.42 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 40.00 | 12.50 | 12.70 | % | 0 | 0 | 2.46 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:01 PM EST | |||
| 41.00 | 11.50 | 11.70 | % | 0 | 0 | 2.47 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:01 PM EST | |||
| 42.00 | 10.50 | 10.70 | % | 0 | 0 | 2.33 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:01 PM EST | |||
| 43.00 | 9.50 | 9.70 | % | 0 | 0 | 1.88 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:01 PM EST | |||
| 44.00 | 8.50 | 8.70 | % | 0 | 0 | 1.89 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:01 PM EST | |||
| 45.00 | 7.50 | 7.70 | % | 0 | 0 | 1.89 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:01 PM EST | |||
| 46.00 | 6.50 | 6.70 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:01 PM EST | |||
| 47.00 | 5.50 | 5.70 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:01 PM EST | |||
| 48.00 | 4.50 | 4.70 | % | 0 | 0 | 1.37 | 0.99 | 0.01 | -0.01 | 4/26/2024 4:00:01 PM EST | |||
| 49.00 | 3.50 | 3.70 | % | 0 | 0 | 1.23 | 0.97 | 0.04 | -0.02 | 4/26/2024 4:00:01 PM EST | |||
| 50.00 | 2.60 | 4.50 | % | 0 | 0 | 0.82 | 0.89 | 0.09 | -0.03 | 4/26/2024 4:00:01 PM EST | |||
| 51.00 | 1.20 | 1.90 | 1.70 | 0.00 | 0.00% | 0 | 24 | 0.15 | 0.80 | 0.15 | -0.05 | 4/23/2024 | 4/26/2024 4:00:01 PM EST |
| 52.00 | 1.05 | 1.15 | 1.04 | +0.14 | +15.56% | 16 | 173 | 0.28 | 0.63 | 0.20 | -0.06 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 53.00 | 0.55 | 0.60 | 0.58 | +0.13 | +28.89% | 25 | 99 | 0.26 | 0.42 | 0.20 | -0.06 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 54.00 | 0.20 | 0.30 | 0.23 | -0.02 | -8.00% | 8 | 79 | 0.27 | 0.23 | 0.16 | -0.04 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 55.00 | 0.05 | 0.10 | 0.10 | 0.00 | 0.00% | 13 | 135 | 0.24 | 0.08 | 0.09 | -0.02 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 56.00 | 0.00 | 0.10 | 0.05 | -0.12 | -70.59% | 13 | 67 | 0.34 | 0.03 | 0.04 | -0.01 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 57.00 | 0.00 | 0.35 | 0.10 | 0.00 | 0.00% | 0 | 53 | 0.58 | 0.01 | 0.02 | 0.00 | 4/22/2024 | 4/26/2024 4:00:01 PM EST |
| 58.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 15 | 0.41 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 4:00:01 PM EST |
| 59.00 | 0.00 | 0.25 | 0.06 | 0.00 | 0.00% | 0 | 46 | 0.66 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/26/2024 4:00:01 PM EST |
| 60.00 | 0.00 | 0.25 | 0.18 | 0.00 | 0.00% | 0 | 7 | 0.73 | 0.00 | 0.00 | 0.00 | 4/11/2024 | 4/26/2024 4:00:01 PM EST |
| 61.00 | 0.00 | 0.25 | 0.55 | 0.00 | 0.00% | 0 | 51 | 0.79 | 0.00 | 0.00 | 0.00 | 4/5/2024 | 4/26/2024 4:00:01 PM EST |
| 62.00 | 0.00 | 0.20 | 0.23 | 0.00 | 0.00% | 0 | 4 | 0.81 | 0.00 | 0.00 | 0.00 | 4/4/2024 | 4/26/2024 4:00:01 PM EST |
| 63.00 | 0.00 | 0.20 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 64.00 | 0.00 | 0.20 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 65.00 | 0.00 | 0.20 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 66.00 | 0.00 | 0.20 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 67.00 | 0.00 | 0.20 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 68.00 | 0.00 | 0.20 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 70.00 | 0.00 | 0.20 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 75.00 | 0.00 | 0.20 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.20 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 40.00 | 0.00 | 0.20 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:01 PM EST | |||
| 41.00 | 0.00 | 0.20 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:01 PM EST | |||
| 42.00 | 0.00 | 0.20 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:01 PM EST | |||
| 43.00 | 0.00 | 0.20 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:01 PM EST | |||
| 44.00 | 0.00 | 0.20 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:01 PM EST | |||
| 45.00 | 0.00 | 0.25 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:01 PM EST | |||
| 46.00 | 0.00 | 0.25 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:01 PM EST | |||
| 47.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 2 | 0.67 | 0.00 | 0.00 | -0.01 | 4/12/2024 | 4/26/2024 4:00:01 PM EST |
| 48.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 51 | 0.45 | -0.01 | 0.01 | -0.01 | 4/22/2024 | 4/26/2024 4:00:01 PM EST |
| 49.00 | 0.00 | 0.10 | 0.12 | 0.00 | 0.00% | 0 | 7,691 | 0.37 | -0.03 | 0.04 | -0.02 | 4/25/2024 | 4/26/2024 4:00:01 PM EST |
| 50.00 | 0.05 | 0.15 | 0.18 | -0.10 | -35.72% | 1 | 35 | 0.28 | -0.11 | 0.09 | -0.03 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 51.00 | 0.25 | 0.30 | 0.25 | -0.20 | -44.45% | 54 | 29 | 0.29 | -0.20 | 0.15 | -0.05 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 52.00 | 0.50 | 0.55 | 0.55 | -0.55 | -50.00% | 61 | 156 | 0.26 | -0.37 | 0.20 | -0.06 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 53.00 | 0.95 | 1.05 | 1.00 | -0.55 | -35.49% | 25 | 106 | 0.27 | -0.58 | 0.20 | -0.06 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 54.00 | 1.60 | 1.75 | 2.33 | 0.00 | 0.00% | 0 | 68 | 0.26 | -0.77 | 0.16 | -0.04 | 4/25/2024 | 4/26/2024 4:00:01 PM EST |
| 55.00 | 2.45 | 2.65 | 1.55 | 0.00 | 0.00% | 0 | 20 | 0.35 | -0.92 | 0.09 | -0.02 | 4/11/2024 | 4/26/2024 4:00:01 PM EST |
| 56.00 | 3.40 | 3.60 | 3.49 | 0.00 | 0.00% | 0 | 15 | 0.67 | -0.97 | 0.04 | -0.01 | 4/15/2024 | 4/26/2024 4:00:01 PM EST |
| 57.00 | 4.40 | 4.60 | 4.80 | 0.00 | 0.00% | 0 | 22 | 1.28 | -0.99 | 0.02 | 0.00 | 4/24/2024 | 4/26/2024 4:00:01 PM EST |
| 58.00 | 5.40 | 5.60 | 2.45 | 0.00 | 0.00% | 0 | 4 | 1.39 | -1.00 | 0.00 | 0.00 | 4/8/2024 | 4/26/2024 4:00:01 PM EST |
| 59.00 | 4.40 | 6.60 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 60.00 | 5.50 | 7.60 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 61.00 | 8.40 | 8.60 | % | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 62.00 | 9.40 | 9.60 | 9.19 | 0.00 | 0.00% | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 4/18/2024 | 4/26/2024 4:00:01 PM EST |
| 63.00 | 10.40 | 10.60 | % | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 64.00 | 9.20 | 11.60 | % | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 65.00 | 12.40 | 12.60 | % | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 66.00 | 13.40 | 13.60 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 67.00 | 14.40 | 14.60 | % | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 68.00 | 15.40 | 15.60 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 70.00 | 17.40 | 17.60 | % | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 75.00 | 22.40 | 22.60 | % | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST |